Haima Automobile Co.,Ltd (SHE:000572)
China · Delayed Price · Currency is CNY 6.88
-0.02 (-0.29%)
Jan 30, 2026, 3:04 PM CST
Haima Automobile Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 6.94 | 7.02 | 6.86 | 6.90 | 6.90 | -1.57% | 57,018,450 |
| Jan 28, 2026 | 7.10 | 7.12 | 6.98 | 7.01 | 7.01 | -2.09% | 53,432,730 |
| Jan 27, 2026 | 7.00 | 7.18 | 6.76 | 7.16 | 7.16 | 1.99% | 90,836,550 |
| Jan 26, 2026 | 7.31 | 7.31 | 6.98 | 7.02 | 7.02 | -4.10% | 87,897,100 |
| Jan 23, 2026 | 7.17 | 7.33 | 7.14 | 7.32 | 7.32 | 2.52% | 83,251,226 |
| Jan 22, 2026 | 7.09 | 7.14 | 7.04 | 7.14 | 7.14 | 0.71% | 54,243,020 |
| Jan 21, 2026 | 7.02 | 7.13 | 6.87 | 7.09 | 7.09 | - | 61,756,810 |
| Jan 20, 2026 | 7.36 | 7.37 | 7.05 | 7.09 | 7.09 | -4.58% | 109,268,800 |
| Jan 19, 2026 | 7.21 | 7.50 | 7.17 | 7.43 | 7.43 | 3.48% | 127,114,261 |
| Jan 16, 2026 | 7.18 | 7.26 | 7.11 | 7.18 | 7.18 | - | 59,916,070 |
| Jan 15, 2026 | 7.27 | 7.28 | 7.12 | 7.18 | 7.18 | -1.91% | 84,425,740 |
| Jan 14, 2026 | 7.23 | 7.44 | 7.19 | 7.32 | 7.32 | 0.83% | 130,225,800 |
| Jan 13, 2026 | 7.66 | 7.74 | 7.24 | 7.26 | 7.26 | -5.59% | 172,994,400 |
| Jan 12, 2026 | 7.60 | 7.85 | 7.53 | 7.69 | 7.69 | 0.92% | 158,294,100 |
| Jan 9, 2026 | 7.62 | 7.70 | 7.53 | 7.62 | 7.62 | - | 99,965,790 |
| Jan 8, 2026 | 7.55 | 7.67 | 7.50 | 7.62 | 7.62 | 0.13% | 102,358,300 |
| Jan 7, 2026 | 7.79 | 7.88 | 7.56 | 7.61 | 7.61 | -2.56% | 135,044,100 |
| Jan 6, 2026 | 7.71 | 7.99 | 7.65 | 7.81 | 7.81 | 1.03% | 121,365,200 |
| Jan 5, 2026 | 8.01 | 8.05 | 7.70 | 7.73 | 7.73 | -5.27% | 167,400,200 |
| Dec 31, 2025 | 8.28 | 8.37 | 8.04 | 8.16 | 8.16 | - | 128,105,500 |
| Dec 30, 2025 | 8.39 | 8.40 | 8.14 | 8.16 | 8.16 | -4.78% | 163,062,701 |
| Dec 29, 2025 | 8.71 | 8.99 | 8.55 | 8.57 | 8.57 | -2.83% | 192,523,000 |
| Dec 26, 2025 | 8.64 | 9.10 | 8.64 | 8.82 | 8.82 | 1.38% | 238,938,500 |
| Dec 25, 2025 | 8.94 | 9.06 | 8.64 | 8.70 | 8.70 | -3.12% | 203,191,500 |
| Dec 24, 2025 | 9.00 | 9.26 | 8.80 | 8.98 | 8.98 | -1.97% | 278,573,400 |
| Dec 23, 2025 | 9.86 | 10.20 | 9.15 | 9.16 | 9.16 | -2.14% | 452,791,300 |
| Dec 22, 2025 | 8.44 | 9.36 | 8.43 | 9.36 | 9.36 | 9.99% | 282,213,700 |
| Dec 19, 2025 | 8.00 | 8.81 | 7.83 | 8.51 | 8.51 | 3.15% | 275,991,900 |
| Dec 18, 2025 | 8.82 | 8.98 | 8.19 | 8.25 | 8.25 | -9.34% | 246,347,500 |
| Dec 17, 2025 | 9.75 | 9.75 | 9.02 | 9.10 | 9.10 | -6.76% | 205,802,300 |
| Dec 16, 2025 | 9.58 | 9.98 | 9.00 | 9.76 | 9.76 | 0.93% | 322,236,117 |
| Dec 15, 2025 | 9.06 | 10.08 | 8.81 | 9.67 | 9.67 | 5.57% | 357,212,924 |
| Dec 12, 2025 | 9.53 | 9.60 | 9.13 | 9.16 | 9.16 | -3.88% | 255,074,800 |
| Dec 11, 2025 | 10.45 | 10.71 | 9.53 | 9.53 | 9.53 | -4.80% | 427,789,900 |
| Dec 10, 2025 | 9.04 | 10.01 | 8.86 | 10.01 | 10.01 | 10.00% | 395,285,700 |
| Dec 9, 2025 | 9.50 | 9.55 | 8.95 | 9.10 | 9.10 | -6.09% | 234,351,200 |
| Dec 8, 2025 | 9.22 | 9.84 | 9.06 | 9.69 | 9.69 | 5.10% | 279,967,700 |
| Dec 5, 2025 | 8.92 | 9.78 | 8.57 | 9.22 | 9.22 | 3.13% | 281,866,215 |
| Dec 4, 2025 | 9.51 | 9.78 | 8.91 | 8.94 | 8.94 | -6.78% | 274,831,800 |
| Dec 3, 2025 | 10.09 | 10.43 | 9.51 | 9.59 | 9.59 | -2.44% | 437,555,100 |
| Dec 2, 2025 | 9.06 | 9.83 | 8.81 | 9.83 | 9.83 | 9.96% | 251,882,300 |
| Dec 1, 2025 | 8.95 | 9.15 | 8.88 | 8.94 | 8.94 | -1.11% | 194,891,700 |
| Nov 28, 2025 | 8.63 | 9.10 | 8.45 | 9.04 | 9.04 | 5.12% | 237,006,400 |
| Nov 27, 2025 | 8.77 | 8.94 | 8.54 | 8.60 | 8.60 | -1.94% | 217,239,400 |
| Nov 26, 2025 | 8.95 | 9.37 | 8.75 | 8.77 | 8.77 | -2.23% | 292,609,450 |
| Nov 25, 2025 | 8.77 | 9.11 | 8.58 | 8.97 | 8.97 | 5.41% | 299,290,000 |
| Nov 24, 2025 | 9.43 | 9.72 | 8.51 | 8.51 | 8.51 | -9.95% | 329,673,000 |
| Nov 21, 2025 | 10.29 | 10.45 | 9.45 | 9.45 | 9.45 | -10.00% | 279,811,800 |
| Nov 20, 2025 | 9.80 | 11.10 | 9.72 | 10.50 | 10.50 | 1.45% | 421,761,200 |
| Nov 19, 2025 | 10.80 | 11.21 | 10.35 | 10.35 | 10.35 | -10.00% | 321,545,900 |