Shandong Haihua Co.,Ltd (SHE:000822)
China · Delayed Price · Currency is CNY 4.560
-0.100 (-2.15%)
Sep 10, 2026, 3:04 PM CST
Shandong Haihua Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 4.66 | 4.70 | 4.55 | 4.56 | 4.56 | -2.15% | 14,480,000 |
| Sep 9, 2026 | 4.65 | 4.73 | 4.62 | 4.66 | 4.66 | -0.43% | 20,609,115 |
| Sep 8, 2026 | 4.55 | 4.69 | 4.50 | 4.68 | 4.68 | 1.74% | 31,698,213 |
| Sep 7, 2026 | 4.45 | 4.77 | 4.40 | 4.60 | 4.60 | 3.84% | 34,840,504 |
| Sep 4, 2026 | 4.41 | 4.48 | 4.39 | 4.43 | 4.43 | 0.45% | 8,537,599 |
| Sep 3, 2026 | 4.47 | 4.50 | 4.40 | 4.41 | 4.41 | -0.90% | 10,911,701 |
| Sep 2, 2026 | 4.56 | 4.57 | 4.43 | 4.45 | 4.45 | -2.41% | 13,080,120 |
| Sep 1, 2026 | 4.50 | 4.60 | 4.49 | 4.56 | 4.56 | 1.11% | 11,596,500 |
| Aug 31, 2026 | 4.51 | 4.54 | 4.45 | 4.51 | 4.51 | -0.88% | 11,094,698 |
| Aug 28, 2026 | 4.42 | 4.59 | 4.38 | 4.55 | 4.55 | 2.71% | 15,935,910 |
| Aug 27, 2026 | 4.41 | 4.45 | 4.37 | 4.43 | 4.43 | -0.45% | 7,252,300 |
| Aug 26, 2026 | 4.40 | 4.46 | 4.37 | 4.45 | 4.45 | 1.37% | 11,382,830 |
| Aug 25, 2026 | 4.25 | 4.41 | 4.25 | 4.39 | 4.39 | 2.09% | 16,005,700 |
| Aug 24, 2026 | 4.31 | 4.36 | 4.23 | 4.30 | 4.30 | -0.69% | 10,293,100 |
| Aug 21, 2026 | 4.33 | 4.35 | 4.26 | 4.33 | 4.33 | -0.46% | 7,951,400 |
| Aug 20, 2026 | 4.33 | 4.38 | 4.29 | 4.35 | 4.35 | 1.40% | 9,800,162 |
| Aug 19, 2026 | 4.37 | 4.37 | 4.27 | 4.29 | 4.29 | -1.61% | 8,745,603 |
| Aug 18, 2026 | 4.39 | 4.40 | 4.34 | 4.36 | 4.36 | - | 9,913,600 |
| Aug 17, 2026 | 4.26 | 4.40 | 4.25 | 4.36 | 4.36 | 2.35% | 13,602,463 |
| Aug 14, 2026 | 4.30 | 4.32 | 4.22 | 4.26 | 4.26 | -0.93% | 10,928,560 |
| Aug 13, 2026 | 4.40 | 4.41 | 4.30 | 4.30 | 4.30 | -2.27% | 11,867,090 |
| Aug 12, 2026 | 4.40 | 4.43 | 4.35 | 4.40 | 4.40 | -0.23% | 12,643,720 |
| Aug 11, 2026 | 4.37 | 4.48 | 4.29 | 4.41 | 4.41 | 1.38% | 17,647,330 |
| Aug 10, 2026 | 4.26 | 4.37 | 4.26 | 4.35 | 4.35 | 2.11% | 12,258,900 |
| Aug 7, 2026 | 4.31 | 4.32 | 4.21 | 4.26 | 4.26 | -1.16% | 11,013,360 |
| Aug 6, 2026 | 4.29 | 4.34 | 4.23 | 4.31 | 4.31 | 0.47% | 12,263,900 |
| Aug 5, 2026 | 4.36 | 4.36 | 4.24 | 4.29 | 4.29 | -1.61% | 14,528,900 |
| Aug 4, 2026 | 4.40 | 4.49 | 4.32 | 4.36 | 4.36 | - | 23,276,920 |
| Aug 3, 2026 | 4.23 | 4.36 | 4.23 | 4.36 | 4.36 | 3.32% | 17,703,304 |
| Jul 31, 2026 | 4.22 | 4.24 | 4.15 | 4.22 | 4.22 | 0.24% | 14,152,999 |
| Jul 30, 2026 | 4.20 | 4.28 | 4.16 | 4.21 | 4.21 | -0.24% | 12,772,005 |
| Jul 29, 2026 | 4.16 | 4.25 | 4.13 | 4.22 | 4.22 | 1.93% | 14,356,104 |
| Jul 28, 2026 | 4.13 | 4.17 | 4.09 | 4.14 | 4.14 | 0.49% | 10,841,100 |
| Jul 27, 2026 | 4.00 | 4.16 | 3.98 | 4.12 | 4.12 | 2.49% | 14,610,300 |
| Jul 24, 2026 | 4.19 | 4.25 | 4.01 | 4.02 | 4.02 | -5.19% | 18,882,501 |
| Jul 23, 2026 | 4.00 | 4.24 | 3.98 | 4.24 | 4.24 | 5.21% | 23,224,600 |
| Jul 22, 2026 | 3.99 | 4.06 | 3.95 | 4.03 | 4.03 | 1.00% | 18,935,400 |
| Jul 21, 2026 | 4.07 | 4.07 | 3.93 | 3.99 | 3.99 | -1.97% | 22,175,752 |
| Jul 20, 2026 | 3.99 | 4.17 | 3.99 | 4.07 | 4.07 | 2.01% | 21,975,918 |
| Jul 17, 2026 | 4.05 | 4.16 | 3.98 | 3.99 | 3.99 | -1.48% | 17,555,902 |
| Jul 16, 2026 | 4.06 | 4.12 | 3.99 | 4.05 | 4.05 | -0.74% | 13,403,850 |
| Jul 15, 2026 | 4.04 | 4.12 | 3.98 | 4.08 | 4.08 | - | 14,551,100 |
| Jul 14, 2026 | 3.91 | 4.09 | 3.90 | 4.08 | 4.08 | 4.08% | 16,290,101 |
| Jul 13, 2026 | 4.02 | 4.04 | 3.91 | 3.92 | 3.92 | -2.49% | 13,717,200 |
| Jul 10, 2026 | 3.92 | 4.07 | 3.83 | 4.02 | 4.02 | 2.81% | 20,743,132 |
| Jul 9, 2026 | 3.93 | 4.03 | 3.86 | 3.91 | 3.91 | -0.51% | 14,568,203 |
| Jul 8, 2026 | 3.94 | 4.00 | 3.89 | 3.93 | 3.93 | -1.01% | 12,148,433 |
| Jul 7, 2026 | 4.08 | 4.10 | 3.95 | 3.97 | 3.97 | -3.64% | 12,814,600 |
| Jul 6, 2026 | 4.10 | 4.21 | 4.08 | 4.12 | 4.12 | - | 12,858,030 |
| Jul 3, 2026 | 4.19 | 4.21 | 4.06 | 4.12 | 4.12 | -1.20% | 14,531,465 |