Haima Automobile Co.,Ltd (SHE:000572)
China · Delayed Price · Currency is CNY 4.440
+0.010 (0.23%)
Jun 5, 2026, 3:04 PM CST
Haima Automobile Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 5.48 | 5.49 | 5.20 | 5.20 | 5.20 | -5.28% | 57,991,789 |
| May 13, 2026 | 5.35 | 5.60 | 5.27 | 5.49 | 5.49 | 2.81% | 66,192,104 |
| May 12, 2026 | 5.56 | 5.57 | 5.31 | 5.34 | 5.34 | -4.30% | 64,161,160 |
| May 11, 2026 | 5.67 | 5.69 | 5.53 | 5.58 | 5.58 | -1.59% | 39,510,040 |
| May 8, 2026 | 5.60 | 5.69 | 5.58 | 5.67 | 5.67 | 1.07% | 36,189,620 |
| May 7, 2026 | 5.62 | 5.65 | 5.56 | 5.61 | 5.61 | - | 36,361,680 |
| May 6, 2026 | 5.59 | 5.65 | 5.57 | 5.61 | 5.61 | 0.36% | 31,055,900 |
| Apr 30, 2026 | 5.52 | 5.61 | 5.50 | 5.59 | 5.59 | 1.82% | 34,042,440 |
| Apr 29, 2026 | 5.45 | 5.56 | 5.43 | 5.49 | 5.49 | 0.18% | 37,996,320 |
| Apr 28, 2026 | 5.50 | 5.56 | 5.42 | 5.48 | 5.48 | -1.26% | 27,801,100 |
| Apr 27, 2026 | 5.51 | 5.57 | 5.39 | 5.55 | 5.55 | 0.73% | 31,376,730 |
| Apr 24, 2026 | 5.58 | 5.60 | 5.47 | 5.51 | 5.51 | -0.90% | 28,105,390 |
| Apr 23, 2026 | 5.70 | 5.71 | 5.52 | 5.56 | 5.56 | -2.11% | 29,470,470 |
| Apr 22, 2026 | 5.75 | 5.75 | 5.63 | 5.68 | 5.68 | -1.22% | 29,448,200 |
| 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% | 31,234,920 |
| Apr 16, 2026 | 5.79 | 5.85 | 5.75 | 5.83 | 5.83 | 0.52% | 32,016,780 |
| Apr 15, 2026 | 5.92 | 5.92 | 5.75 | 5.80 | 5.80 | -1.36% | 36,436,640 |
| Apr 14, 2026 | 5.84 | 5.89 | 5.78 | 5.88 | 5.88 | 0.86% | 40,290,850 |
| 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% | 97,782,110 |
| 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 |