Haima Automobile Co.,Ltd (SHE:000572)
China · Delayed Price · Currency is CNY 3.640
+0.150 (4.30%)
Oct 16, 2026, 3:04 PM CST
Haima Automobile Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.02 | 4.02 | 3.53 | 3.64 | 3.64 | 4.30% | 75,857,235 |
| Oct 15, 2026 | 3.50 | 3.58 | 3.47 | 3.49 | 3.49 | -3.06% | 43,029,757 |
| Oct 14, 2026 | 3.86 | 3.86 | 3.57 | 3.60 | 3.60 | -7.46% | 95,371,492 |
| Oct 13, 2026 | 3.84 | 3.92 | 3.75 | 3.89 | 3.89 | -0.26% | 66,669,276 |
| Oct 12, 2026 | 4.00 | 4.05 | 3.87 | 3.90 | 3.90 | -2.99% | 63,810,640 |
| Oct 9, 2026 | 4.02 | 4.04 | 3.73 | 4.02 | 4.02 | 0.50% | 114,376,946 |
| Oct 8, 2026 | 4.18 | 4.32 | 3.97 | 4.00 | 4.00 | -0.74% | 149,410,418 |
| Sep 30, 2026 | 4.03 | 4.19 | 3.95 | 4.03 | 4.03 | 0.75% | 130,361,514 |
| Sep 29, 2026 | 3.89 | 4.06 | 3.85 | 4.00 | 4.00 | 1.01% | 116,543,098 |
| Sep 28, 2026 | 3.84 | 4.10 | 3.77 | 3.96 | 3.96 | 2.06% | 123,525,883 |
| Sep 24, 2026 | 3.95 | 4.06 | 3.86 | 3.88 | 3.88 | -3.48% | 101,169,143 |
| Sep 23, 2026 | 4.19 | 4.31 | 4.00 | 4.02 | 4.02 | -4.06% | 168,025,653 |
| Sep 22, 2026 | 4.36 | 4.39 | 4.14 | 4.19 | 4.19 | -1.41% | 93,002,897 |
| Sep 21, 2026 | 4.31 | 4.32 | 4.20 | 4.25 | 4.25 | -1.39% | 110,212,126 |
| Sep 18, 2026 | 4.29 | 4.38 | 4.19 | 4.31 | 4.31 | -1.15% | 201,907,580 |
| Sep 17, 2026 | 4.00 | 4.44 | 3.85 | 4.36 | 4.36 | 7.92% | 211,176,632 |
| Sep 16, 2026 | 4.01 | 4.14 | 3.94 | 4.04 | 4.04 | -3.12% | 177,664,300 |
| Sep 15, 2026 | 4.44 | 4.65 | 4.14 | 4.17 | 4.17 | -3.70% | 267,418,140 |
| Sep 14, 2026 | 3.93 | 4.33 | 3.90 | 4.33 | 4.33 | 9.90% | 53,596,434 |
| Sep 11, 2026 | 4.00 | 4.02 | 3.86 | 3.94 | 3.94 | -2.23% | 43,952,790 |
| Sep 10, 2026 | 4.09 | 4.13 | 4.01 | 4.03 | 4.03 | -1.47% | 43,095,270 |
| Sep 9, 2026 | 4.05 | 4.13 | 3.98 | 4.09 | 4.09 | 0.49% | 48,513,993 |
| Sep 8, 2026 | 4.00 | 4.11 | 3.96 | 4.07 | 4.07 | 2.52% | 48,350,472 |
| Sep 7, 2026 | 3.90 | 4.01 | 3.89 | 3.97 | 3.97 | 1.53% | 36,788,270 |
| Sep 4, 2026 | 3.88 | 4.03 | 3.85 | 3.91 | 3.91 | 1.03% | 50,017,201 |
| 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 |