Haima Automobile Co.,Ltd (SHE:000572)
China · Delayed Price · Currency is CNY 3.910
+0.040 (1.03%)
Sep 4, 2026, 3:04 PM CST
Haima Automobile Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.93 | 4.03 | 3.85 | 3.91 | - | 1.03% | 50,480,801 |
| Sep 3, 2026 | 3.97 | 4.00 | 3.86 | 3.87 | 3.87 | -2.03% | 29,429,400 |
| Sep 2, 2026 | 3.98 | 3.99 | 3.88 | 3.95 | 3.95 | -0.50% | 28,040,320 |
| Sep 1, 2026 | 3.87 | 4.01 | 3.85 | 3.97 | 3.97 | 3.12% | 50,083,405 |
| Aug 31, 2026 | 3.94 | 3.94 | 3.81 | 3.85 | 3.85 | -2.28% | 38,801,578 |
| Aug 28, 2026 | 3.93 | 3.97 | 3.90 | 3.94 | 3.94 | 0.51% | 31,337,480 |
| Aug 27, 2026 | 3.87 | 3.94 | 3.82 | 3.92 | 3.92 | 1.82% | 36,931,510 |
| Aug 26, 2026 | 3.87 | 3.96 | 3.84 | 3.85 | 3.85 | -0.52% | 41,072,810 |
| Aug 25, 2026 | 3.79 | 3.90 | 3.73 | 3.87 | 3.87 | 3.20% | 49,293,706 |
| Aug 24, 2026 | 3.85 | 3.85 | 3.70 | 3.75 | 3.75 | -1.83% | 36,827,853 |
| Aug 21, 2026 | 3.84 | 3.84 | 3.72 | 3.82 | 3.82 | -0.52% | 24,757,310 |
| Aug 20, 2026 | 3.74 | 3.86 | 3.73 | 3.84 | 3.84 | 3.23% | 32,065,977 |
| Aug 19, 2026 | 3.83 | 3.87 | 3.70 | 3.72 | 3.72 | -4.37% | 35,971,051 |
| Aug 18, 2026 | 3.94 | 3.96 | 3.87 | 3.89 | 3.89 | -0.26% | 31,149,900 |
| Aug 17, 2026 | 3.88 | 3.90 | 3.78 | 3.90 | 3.90 | 1.83% | 29,053,311 |
| Aug 14, 2026 | 3.91 | 3.92 | 3.78 | 3.83 | 3.83 | -1.79% | 32,034,300 |
| Aug 13, 2026 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -2.26% | 34,966,100 |
| Aug 12, 2026 | 3.94 | 4.02 | 3.90 | 3.99 | 3.99 | 1.53% | 34,985,273 |
| Aug 11, 2026 | 3.96 | 3.98 | 3.85 | 3.93 | 3.93 | -0.25% | 33,000,850 |
| Aug 10, 2026 | 3.86 | 3.95 | 3.80 | 3.94 | 3.94 | 2.87% | 41,514,280 |
| Aug 7, 2026 | 3.85 | 3.87 | 3.74 | 3.83 | 3.83 | -0.52% | 38,761,109 |
| Aug 6, 2026 | 3.91 | 3.95 | 3.79 | 3.85 | 3.85 | -1.79% | 47,008,269 |
| Aug 5, 2026 | 3.92 | 3.99 | 3.87 | 3.92 | 3.92 | 0.51% | 47,253,700 |
| Aug 4, 2026 | 3.88 | 3.94 | 3.85 | 3.90 | 3.90 | 1.04% | 46,023,750 |
| Aug 3, 2026 | 3.79 | 3.88 | 3.78 | 3.86 | 3.86 | 1.85% | 49,261,730 |
| Jul 31, 2026 | 3.71 | 3.81 | 3.70 | 3.79 | 3.79 | - | 67,588,868 |
| Jul 30, 2026 | 3.72 | 3.89 | 3.66 | 3.79 | 3.79 | 1.88% | 94,395,090 |
| Jul 29, 2026 | 3.60 | 3.75 | 3.58 | 3.72 | 3.72 | 3.91% | 75,943,499 |
| Jul 28, 2026 | 3.50 | 3.66 | 3.50 | 3.58 | 3.58 | 1.13% | 48,999,400 |
| Jul 27, 2026 | 3.40 | 3.55 | 3.38 | 3.54 | 3.54 | 4.12% | 42,315,053 |
| Jul 24, 2026 | 3.48 | 3.57 | 3.40 | 3.40 | 3.40 | -3.68% | 40,060,680 |
| 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 |