Haima Automobile Co.,Ltd (SHE:000572)
China · Delayed Price · Currency is CNY 5.51
-0.05 (-0.90%)
Apr 24, 2026, 3:04 PM CST
Haima Automobile Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.58 | 5.60 | 5.47 | 5.51 | 5.51 | -0.90% | 28,105,394 |
| Apr 23, 2026 | 5.70 | 5.71 | 5.52 | 5.56 | 5.56 | -2.11% | 29,470,473 |
| Apr 22, 2026 | 5.75 | 5.75 | 5.63 | 5.68 | 5.68 | -1.22% | 29,448,201 |
| Apr 21, 2026 | 5.84 | 5.85 | 5.68 | 5.75 | 5.75 | -1.37% | 37,651,450 |
| Apr 20, 2026 | 5.74 | 5.92 | 5.70 | 5.83 | 5.83 | 1.57% | 39,237,050 |
| Apr 17, 2026 | 5.81 | 5.81 | 5.70 | 5.74 | 5.74 | -1.54% | 31,234,921 |
| Apr 16, 2026 | 5.79 | 5.85 | 5.75 | 5.83 | 5.83 | 0.52% | 32,016,782 |
| Apr 15, 2026 | 5.92 | 5.92 | 5.75 | 5.80 | 5.80 | -1.36% | 36,436,641 |
| Apr 14, 2026 | 5.84 | 5.89 | 5.78 | 5.88 | 5.88 | 0.86% | 40,290,852 |
| Apr 13, 2026 | 5.69 | 5.84 | 5.65 | 5.83 | 5.83 | 2.10% | 46,055,640 |
| Apr 10, 2026 | 5.75 | 5.84 | 5.69 | 5.71 | 5.71 | 0.35% | 42,991,800 |
| Apr 9, 2026 | 5.75 | 5.78 | 5.67 | 5.69 | 5.69 | -2.23% | 44,512,300 |
| Apr 8, 2026 | 5.60 | 5.83 | 5.55 | 5.82 | 5.82 | 5.82% | 86,813,510 |
| Apr 7, 2026 | 5.39 | 5.52 | 5.32 | 5.50 | 5.50 | 1.85% | 60,813,100 |
| Apr 3, 2026 | 5.66 | 5.68 | 5.36 | 5.40 | 5.40 | -5.10% | 72,618,230 |
| Apr 2, 2026 | 5.92 | 5.95 | 5.66 | 5.69 | 5.69 | -5.32% | 97,782,117 |
| Apr 1, 2026 | 6.20 | 6.22 | 5.92 | 6.01 | 6.01 | -2.12% | 96,768,670 |
| Mar 31, 2026 | 6.09 | 6.57 | 6.09 | 6.14 | 6.14 | 0.99% | 149,333,900 |
| Mar 30, 2026 | 6.07 | 6.15 | 5.86 | 6.08 | 6.08 | -1.78% | 79,805,300 |
| Mar 27, 2026 | 6.00 | 6.47 | 5.97 | 6.19 | 6.19 | 1.64% | 93,584,250 |
| Mar 26, 2026 | 6.32 | 6.43 | 6.08 | 6.09 | 6.09 | -3.79% | 89,956,160 |
| Mar 25, 2026 | 6.27 | 6.38 | 6.22 | 6.33 | 6.33 | 0.80% | 111,285,700 |
| Mar 24, 2026 | 6.46 | 6.55 | 6.17 | 6.28 | 6.28 | 0.64% | 195,581,500 |
| Mar 23, 2026 | 5.83 | 6.52 | 5.76 | 6.24 | 6.24 | 5.23% | 261,561,201 |
| Mar 20, 2026 | 6.32 | 6.54 | 5.90 | 5.93 | 5.93 | -5.87% | 122,710,300 |
| Mar 19, 2026 | 6.54 | 6.63 | 6.26 | 6.30 | 6.30 | -5.12% | 103,341,900 |
| Mar 18, 2026 | 6.78 | 6.78 | 6.45 | 6.64 | 6.64 | -2.64% | 202,497,500 |
| Mar 17, 2026 | 6.31 | 6.82 | 6.29 | 6.82 | 6.82 | 10.00% | 113,478,381 |
| Mar 16, 2026 | 6.14 | 6.21 | 6.11 | 6.20 | 6.20 | 0.65% | 30,498,370 |
| Mar 13, 2026 | 6.23 | 6.30 | 6.15 | 6.16 | 6.16 | -0.96% | 36,516,790 |
| Mar 12, 2026 | 6.31 | 6.37 | 6.20 | 6.22 | 6.22 | -2.20% | 34,874,300 |
| Mar 11, 2026 | 6.43 | 6.46 | 6.34 | 6.36 | 6.36 | -0.93% | 27,699,250 |
| Mar 10, 2026 | 6.49 | 6.54 | 6.37 | 6.42 | 6.42 | -0.16% | 32,737,251 |
| Mar 9, 2026 | 6.45 | 6.47 | 6.28 | 6.43 | 6.43 | -1.68% | 41,643,500 |
| Mar 6, 2026 | 6.40 | 6.58 | 6.38 | 6.54 | 6.54 | 1.55% | 37,786,500 |
| Mar 5, 2026 | 6.48 | 6.50 | 6.41 | 6.44 | 6.44 | 1.74% | 44,397,356 |
| Mar 4, 2026 | 6.29 | 6.43 | 6.25 | 6.33 | 6.33 | -0.78% | 37,596,320 |
| Mar 3, 2026 | 6.68 | 6.81 | 6.36 | 6.38 | 6.38 | -4.63% | 62,229,830 |
| Mar 2, 2026 | 6.72 | 6.78 | 6.60 | 6.69 | 6.69 | -2.90% | 57,720,480 |
| Feb 27, 2026 | 6.79 | 6.90 | 6.78 | 6.89 | 6.89 | 0.58% | 39,881,640 |
| Feb 26, 2026 | 7.05 | 7.05 | 6.77 | 6.85 | 6.85 | -2.97% | 84,577,280 |
| Feb 25, 2026 | 6.98 | 7.11 | 6.96 | 7.06 | 7.06 | 1.15% | 47,582,700 |
| Feb 24, 2026 | 7.00 | 7.04 | 6.92 | 6.98 | 6.98 | -0.14% | 37,516,520 |
| Feb 13, 2026 | 6.96 | 7.10 | 6.95 | 6.99 | 6.99 | 0.72% | 40,389,110 |
| Feb 12, 2026 | 7.05 | 7.11 | 6.93 | 6.94 | 6.94 | -1.56% | 42,484,980 |
| Feb 11, 2026 | 7.11 | 7.16 | 7.05 | 7.05 | 7.05 | -0.98% | 38,847,680 |
| Feb 10, 2026 | 7.25 | 7.27 | 7.08 | 7.12 | 7.12 | -1.39% | 46,353,270 |
| Feb 9, 2026 | 7.16 | 7.30 | 7.16 | 7.22 | 7.22 | 1.55% | 69,490,902 |
| Feb 6, 2026 | 7.04 | 7.20 | 6.91 | 7.11 | 7.11 | 0.57% | 78,995,460 |
| Feb 5, 2026 | 7.00 | 7.16 | 6.95 | 7.07 | 7.07 | - | 63,443,450 |