Haima Automobile Co.,Ltd (SHE:000572)
China · Delayed Price · Currency is CNY 3.400
-0.130 (-3.68%)
Jul 24, 2026, 3:05 PM CST
Haima Automobile Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.60 | 3.60 | 3.41 | 3.42 | - | -3.12% | 35,656,600 |
| Jul 23, 2026 | 3.41 | 3.54 | 3.35 | 3.53 | 3.53 | 3.52% | 55,481,400 |
| Jul 22, 2026 | 3.38 | 3.44 | 3.34 | 3.41 | 3.41 | - | 39,850,700 |
| Jul 21, 2026 | 3.37 | 3.43 | 3.21 | 3.41 | 3.41 | 0.89% | 58,871,440 |
| Jul 20, 2026 | 3.39 | 3.52 | 3.31 | 3.38 | 3.38 | - | 62,089,600 |
| Jul 17, 2026 | 3.60 | 3.66 | 3.36 | 3.38 | 3.38 | -6.11% | 62,742,456 |
| Jul 16, 2026 | 3.50 | 3.67 | 3.48 | 3.60 | 3.60 | 1.69% | 62,664,100 |
| Jul 15, 2026 | 3.45 | 3.64 | 3.42 | 3.54 | 3.54 | 1.14% | 62,336,392 |
| Jul 14, 2026 | 3.48 | 3.50 | 3.34 | 3.50 | 3.50 | 3.55% | 60,004,161 |
| Jul 13, 2026 | 3.56 | 3.68 | 3.38 | 3.38 | 3.38 | -5.32% | 72,028,369 |
| Jul 10, 2026 | 3.40 | 3.69 | 3.36 | 3.57 | 3.57 | 3.78% | 107,195,700 |
| Jul 9, 2026 | 3.41 | 3.50 | 3.32 | 3.44 | 3.44 | 0.88% | 73,876,200 |
| Jul 8, 2026 | 3.55 | 3.55 | 3.40 | 3.41 | 3.41 | -4.75% | 82,258,799 |
| Jul 7, 2026 | 3.72 | 4.01 | 3.55 | 3.58 | 3.58 | -5.54% | 122,327,188 |
| Jul 6, 2026 | 3.88 | 4.20 | 3.78 | 3.79 | 3.79 | -2.57% | 155,314,718 |
| Jul 3, 2026 | 4.11 | 4.11 | 3.80 | 3.89 | 3.89 | -6.27% | 148,707,099 |
| Jul 2, 2026 | 3.79 | 4.15 | 3.77 | 4.15 | 4.15 | 10.08% | 44,552,417 |
| Jul 1, 2026 | 3.73 | 3.85 | 3.69 | 3.77 | 3.77 | 1.89% | 49,080,218 |
| Jun 30, 2026 | 3.70 | 3.72 | 3.64 | 3.70 | 3.70 | 0.27% | 31,563,455 |
| Jun 29, 2026 | 3.71 | 3.74 | 3.58 | 3.69 | 3.69 | -0.54% | 37,682,301 |
| Jun 26, 2026 | 3.84 | 3.84 | 3.71 | 3.71 | 3.71 | -3.64% | 41,921,732 |
| Jun 25, 2026 | 3.90 | 3.93 | 3.81 | 3.85 | 3.85 | -1.79% | 35,255,767 |
| Jun 24, 2026 | 3.99 | 4.04 | 3.86 | 3.92 | 3.92 | -1.26% | 34,542,380 |
| Jun 23, 2026 | 3.96 | 4.11 | 3.95 | 3.97 | 3.97 | -0.75% | 40,929,600 |
| Jun 22, 2026 | 4.06 | 4.06 | 3.86 | 4.00 | 4.00 | -1.48% | 49,776,900 |
| Jun 18, 2026 | 4.09 | 4.11 | 4.00 | 4.06 | 4.06 | -1.22% | 36,272,010 |
| Jun 17, 2026 | 4.20 | 4.22 | 4.08 | 4.11 | 4.11 | -3.07% | 39,634,148 |
| Jun 16, 2026 | 4.23 | 4.29 | 4.16 | 4.24 | 4.24 | 0.24% | 45,807,990 |
| Jun 15, 2026 | 4.20 | 4.54 | 4.16 | 4.23 | 4.23 | 1.44% | 69,318,348 |
| Jun 12, 2026 | 4.20 | 4.25 | 4.11 | 4.17 | 4.17 | 1.21% | 39,597,545 |
| Jun 11, 2026 | 4.14 | 4.19 | 4.07 | 4.12 | 4.12 | -1.44% | 32,422,798 |
| Jun 10, 2026 | 4.27 | 4.30 | 4.14 | 4.18 | 4.18 | -2.79% | 31,409,512 |
| Jun 9, 2026 | 4.31 | 4.35 | 4.21 | 4.30 | 4.30 | 0.23% | 27,665,080 |
| Jun 8, 2026 | 4.39 | 4.49 | 4.23 | 4.29 | 4.29 | -3.38% | 41,619,741 |
| Jun 5, 2026 | 4.43 | 4.52 | 4.35 | 4.44 | 4.44 | 0.23% | 41,746,540 |
| Jun 4, 2026 | 4.44 | 4.49 | 4.40 | 4.43 | 4.43 | -0.89% | 27,846,300 |
| Jun 3, 2026 | 4.49 | 4.53 | 4.41 | 4.47 | 4.47 | -1.11% | 27,615,947 |
| Jun 2, 2026 | 4.59 | 4.61 | 4.42 | 4.52 | 4.52 | -1.53% | 40,890,951 |
| Jun 1, 2026 | 4.50 | 4.65 | 4.47 | 4.59 | 4.59 | 2.00% | 42,834,840 |
| May 29, 2026 | 4.62 | 4.65 | 4.47 | 4.50 | 4.50 | -2.17% | 32,921,146 |
| May 28, 2026 | 4.56 | 4.65 | 4.50 | 4.60 | 4.60 | 0.44% | 39,576,154 |
| May 27, 2026 | 4.77 | 4.79 | 4.54 | 4.58 | 4.58 | -3.58% | 48,539,005 |
| May 26, 2026 | 4.83 | 4.86 | 4.67 | 4.75 | 4.75 | -1.66% | 39,844,829 |
| May 25, 2026 | 4.93 | 4.98 | 4.81 | 4.83 | 4.83 | -1.43% | 28,986,560 |
| May 22, 2026 | 4.87 | 4.95 | 4.83 | 4.90 | 4.90 | 1.24% | 32,321,874 |
| May 21, 2026 | 4.96 | 5.06 | 4.81 | 4.84 | 4.84 | -1.83% | 46,053,620 |
| May 20, 2026 | 5.02 | 5.03 | 4.88 | 4.93 | 4.93 | -2.57% | 39,580,970 |
| May 19, 2026 | 5.13 | 5.13 | 4.96 | 5.06 | 5.06 | -0.98% | 43,257,800 |
| May 18, 2026 | 5.11 | 5.15 | 5.04 | 5.11 | 5.11 | -0.20% | 34,218,940 |
| May 15, 2026 | 5.21 | 5.25 | 5.10 | 5.12 | 5.12 | -1.54% | 40,000,082 |