Shandong Haihua Co.,Ltd (SHE:000822)
China · Delayed Price · Currency is CNY 4.030
+0.040 (1.00%)
Jul 22, 2026, 3:04 PM CST
Shandong Haihua Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 4.10 | 4.26 | 4.09 | 4.17 | 4.17 | 1.46% | 18,010,560 |
| Jul 1, 2026 | 4.02 | 4.18 | 3.99 | 4.11 | 4.11 | 2.24% | 18,935,300 |
| Jun 30, 2026 | 4.06 | 4.12 | 3.97 | 4.02 | 4.02 | -1.47% | 14,547,180 |
| Jun 29, 2026 | 4.08 | 4.11 | 3.94 | 4.08 | 4.08 | -0.49% | 16,203,900 |
| Jun 26, 2026 | 4.17 | 4.19 | 4.07 | 4.10 | 4.10 | -1.68% | 13,261,000 |
| Jun 25, 2026 | 4.28 | 4.30 | 4.10 | 4.17 | 4.17 | -2.34% | 15,318,789 |
| Jun 24, 2026 | 4.43 | 4.47 | 4.25 | 4.27 | 4.27 | -3.61% | 16,353,000 |
| Jun 23, 2026 | 4.39 | 4.53 | 4.39 | 4.43 | 4.43 | 0.45% | 18,521,070 |
| Jun 22, 2026 | 4.34 | 4.43 | 4.23 | 4.41 | 4.41 | 1.38% | 21,614,544 |
| Jun 18, 2026 | 4.41 | 4.43 | 4.31 | 4.35 | 4.35 | -1.81% | 12,828,500 |
| Jun 17, 2026 | 4.55 | 4.56 | 4.41 | 4.43 | 4.43 | -3.06% | 13,944,100 |
| Jun 16, 2026 | 4.63 | 4.66 | 4.53 | 4.57 | 4.57 | -1.72% | 11,472,400 |
| Jun 15, 2026 | 4.66 | 4.76 | 4.57 | 4.65 | 4.65 | 0.87% | 14,379,420 |
| Jun 12, 2026 | 4.58 | 4.68 | 4.45 | 4.61 | 4.61 | 0.44% | 15,755,000 |
| Jun 11, 2026 | 4.53 | 4.61 | 4.44 | 4.59 | 4.59 | 1.32% | 14,956,240 |
| Jun 10, 2026 | 4.50 | 4.55 | 4.41 | 4.53 | 4.53 | 0.44% | 13,809,050 |
| Jun 9, 2026 | 4.57 | 4.63 | 4.46 | 4.51 | 4.51 | -0.88% | 13,749,794 |
| Jun 8, 2026 | 4.75 | 4.83 | 4.47 | 4.55 | 4.55 | -5.60% | 28,441,704 |
| Jun 5, 2026 | 4.77 | 4.89 | 4.74 | 4.82 | 4.82 | 0.84% | 14,979,900 |
| Jun 4, 2026 | 4.83 | 4.87 | 4.74 | 4.78 | 4.78 | -2.05% | 11,867,960 |
| Jun 3, 2026 | 4.89 | 4.90 | 4.82 | 4.88 | 4.88 | -0.81% | 9,851,401 |
| Jun 2, 2026 | 5.04 | 5.04 | 4.82 | 4.92 | 4.92 | -2.19% | 13,791,300 |
| Jun 1, 2026 | 4.84 | 5.05 | 4.81 | 5.03 | 5.03 | 4.57% | 17,420,810 |
| May 29, 2026 | 4.91 | 4.94 | 4.79 | 4.81 | 4.81 | -2.24% | 12,458,300 |
| May 28, 2026 | 4.86 | 4.95 | 4.82 | 4.92 | 4.92 | 1.23% | 11,016,820 |
| May 27, 2026 | 5.02 | 5.04 | 4.81 | 4.86 | 4.86 | -3.19% | 14,569,200 |
| May 26, 2026 | 5.09 | 5.11 | 4.97 | 5.02 | 5.02 | -1.38% | 15,270,810 |
| May 25, 2026 | 5.17 | 5.23 | 5.06 | 5.09 | 5.09 | -1.55% | 13,396,900 |
| May 22, 2026 | 5.12 | 5.19 | 5.03 | 5.17 | 5.17 | 1.97% | 15,333,870 |
| May 21, 2026 | 5.26 | 5.32 | 5.05 | 5.07 | 5.07 | -3.98% | 20,901,500 |
| May 20, 2026 | 5.36 | 5.37 | 5.25 | 5.28 | 5.28 | -2.04% | 16,276,170 |
| May 19, 2026 | 5.44 | 5.48 | 5.29 | 5.39 | 5.39 | -1.28% | 25,091,100 |
| May 18, 2026 | 5.43 | 5.47 | 5.33 | 5.46 | 5.46 | 0.18% | 17,936,700 |
| May 15, 2026 | 5.52 | 5.60 | 5.43 | 5.45 | 5.45 | -0.55% | 22,586,240 |
| May 14, 2026 | 5.49 | 5.61 | 5.48 | 5.48 | 5.48 | -0.36% | 24,229,100 |
| May 13, 2026 | 5.42 | 5.53 | 5.42 | 5.50 | 5.50 | 1.29% | 15,955,280 |