Shandong Haihua Co.,Ltd (SHE:000822)
China · Delayed Price · Currency is CNY 5.85
+0.10 (1.74%)
At close: Jan 23, 2026
Shandong Haihua Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.73 | 5.87 | 5.73 | 5.85 | 5.85 | 1.74% | 18,642,010 |
| Jan 22, 2026 | 5.65 | 5.77 | 5.62 | 5.75 | 5.75 | 1.77% | 20,028,670 |
| Jan 21, 2026 | 5.63 | 5.69 | 5.58 | 5.65 | 5.65 | 0.18% | 17,927,320 |
| Jan 20, 2026 | 5.55 | 5.68 | 5.51 | 5.64 | 5.64 | 1.81% | 24,373,609 |
| Jan 19, 2026 | 5.36 | 5.54 | 5.33 | 5.54 | 5.54 | 3.17% | 16,841,180 |
| Jan 16, 2026 | 5.46 | 5.47 | 5.34 | 5.37 | 5.37 | -1.10% | 13,053,080 |
| Jan 15, 2026 | 5.40 | 5.52 | 5.39 | 5.43 | 5.43 | -0.18% | 14,862,780 |
| Jan 14, 2026 | 5.49 | 5.52 | 5.39 | 5.44 | 5.44 | -1.09% | 19,591,260 |
| Jan 13, 2026 | 5.52 | 5.60 | 5.45 | 5.50 | 5.50 | -0.36% | 17,389,120 |
| Jan 12, 2026 | 5.53 | 5.55 | 5.49 | 5.52 | 5.52 | -0.18% | 18,753,410 |
| Jan 9, 2026 | 5.64 | 5.64 | 5.49 | 5.53 | 5.53 | -1.78% | 17,046,520 |
| Jan 8, 2026 | 5.61 | 5.68 | 5.54 | 5.63 | 5.63 | -0.71% | 16,849,280 |
| Jan 7, 2026 | 5.45 | 5.69 | 5.40 | 5.67 | 5.67 | 4.23% | 32,115,630 |
| Jan 6, 2026 | 5.25 | 5.46 | 5.25 | 5.44 | 5.44 | 3.62% | 18,754,770 |
| Jan 5, 2026 | 5.26 | 5.28 | 5.23 | 5.25 | 5.25 | - | 8,672,374 |
| Dec 31, 2025 | 5.32 | 5.32 | 5.21 | 5.25 | 5.25 | -0.94% | 8,885,010 |
| Dec 30, 2025 | 5.32 | 5.39 | 5.25 | 5.30 | 5.30 | -0.75% | 10,739,910 |
| Dec 29, 2025 | 5.31 | 5.42 | 5.25 | 5.34 | 5.34 | 0.75% | 11,304,980 |
| Dec 26, 2025 | 5.30 | 5.34 | 5.27 | 5.30 | 5.30 | -0.38% | 9,818,510 |
| Dec 25, 2025 | 5.30 | 5.34 | 5.28 | 5.32 | 5.32 | - | 7,327,000 |
| Dec 24, 2025 | 5.34 | 5.36 | 5.24 | 5.32 | 5.32 | 0.57% | 10,223,440 |
| Dec 23, 2025 | 5.35 | 5.35 | 5.27 | 5.29 | 5.29 | -1.12% | 13,002,410 |
| Dec 22, 2025 | 5.34 | 5.40 | 5.31 | 5.35 | 5.35 | 0.19% | 19,348,840 |
| Dec 19, 2025 | 5.21 | 5.61 | 5.17 | 5.34 | 5.34 | 2.89% | 38,853,510 |
| Dec 18, 2025 | 5.10 | 5.23 | 5.08 | 5.19 | 5.19 | 1.76% | 11,012,100 |
| Dec 17, 2025 | 5.06 | 5.12 | 4.99 | 5.10 | 5.10 | 0.79% | 8,929,383 |
| Dec 16, 2025 | 5.16 | 5.16 | 5.05 | 5.06 | 5.06 | -2.32% | 10,530,780 |
| Dec 15, 2025 | 5.12 | 5.18 | 5.05 | 5.18 | 5.18 | 0.39% | 13,190,240 |
| Dec 12, 2025 | 5.19 | 5.22 | 5.15 | 5.16 | 5.16 | -0.77% | 9,477,260 |
| Dec 11, 2025 | 5.34 | 5.35 | 5.19 | 5.20 | 5.20 | -2.62% | 12,628,800 |
| Dec 10, 2025 | 5.35 | 5.37 | 5.28 | 5.34 | 5.34 | -0.37% | 9,053,312 |
| Dec 9, 2025 | 5.47 | 5.48 | 5.34 | 5.36 | 5.36 | -2.55% | 14,710,940 |
| Dec 8, 2025 | 5.57 | 5.61 | 5.48 | 5.50 | 5.50 | -1.26% | 11,731,300 |
| Dec 5, 2025 | 5.51 | 5.59 | 5.47 | 5.57 | 5.57 | 1.09% | 9,297,500 |
| Dec 4, 2025 | 5.63 | 5.63 | 5.49 | 5.51 | 5.51 | -1.78% | 10,482,170 |
| Dec 3, 2025 | 5.67 | 5.69 | 5.59 | 5.61 | 5.61 | -1.23% | 8,284,200 |
| Dec 2, 2025 | 5.60 | 5.68 | 5.56 | 5.68 | 5.68 | 1.61% | 11,507,205 |
| Dec 1, 2025 | 5.53 | 5.68 | 5.52 | 5.59 | 5.59 | 0.90% | 11,366,300 |
| Nov 28, 2025 | 5.52 | 5.56 | 5.48 | 5.54 | 5.54 | 0.18% | 8,102,049 |
| Nov 27, 2025 | 5.44 | 5.57 | 5.41 | 5.53 | 5.53 | 2.22% | 14,145,200 |
| Nov 26, 2025 | 5.45 | 5.50 | 5.40 | 5.41 | 5.41 | -0.73% | 12,825,420 |
| Nov 25, 2025 | 5.38 | 5.48 | 5.34 | 5.45 | 5.45 | 1.49% | 12,315,440 |
| Nov 24, 2025 | 5.51 | 5.54 | 5.26 | 5.37 | 5.37 | -2.01% | 28,998,800 |
| Nov 21, 2025 | 5.82 | 5.88 | 5.47 | 5.48 | 5.48 | -6.96% | 27,415,100 |
| Nov 20, 2025 | 6.05 | 6.05 | 5.86 | 5.89 | 5.89 | -2.00% | 16,211,260 |
| Nov 19, 2025 | 5.95 | 6.05 | 5.91 | 6.01 | 6.01 | 0.67% | 16,076,000 |
| Nov 18, 2025 | 6.07 | 6.09 | 5.90 | 5.97 | 5.97 | -1.65% | 19,234,700 |
| Nov 17, 2025 | 6.02 | 6.11 | 5.99 | 6.07 | 6.07 | 0.83% | 20,701,950 |
| Nov 14, 2025 | 6.02 | 6.15 | 6.00 | 6.02 | 6.02 | -1.31% | 29,306,760 |
| Nov 13, 2025 | 5.90 | 6.13 | 5.88 | 6.10 | 6.10 | 3.21% | 39,383,420 |