Shandong Haihua Co.,Ltd (SHE:000822)
China · Delayed Price · Currency is CNY 4.110
+0.030 (0.74%)
Oct 23, 2026, 3:04 PM CST
Shandong Haihua Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.17 | 4.17 | 3.96 | 4.11 | 4.11 | 0.74% | 11,892,000 |
| Oct 22, 2026 | 4.15 | 4.18 | 4.08 | 4.08 | 4.08 | -2.16% | 6,325,600 |
| Oct 21, 2026 | 4.27 | 4.27 | 4.15 | 4.17 | 4.17 | -2.11% | 8,120,800 |
| Oct 20, 2026 | 4.25 | 4.30 | 4.19 | 4.26 | 4.26 | 0.24% | 8,346,700 |
| Oct 19, 2026 | 4.20 | 4.27 | 4.14 | 4.25 | 4.25 | 1.19% | 8,601,402 |
| Oct 16, 2026 | 4.17 | 4.27 | 4.14 | 4.20 | 4.20 | 1.94% | 11,102,100 |
| Oct 15, 2026 | 4.22 | 4.22 | 4.09 | 4.12 | 4.12 | -2.83% | 12,223,600 |
| Oct 14, 2026 | 4.32 | 4.35 | 4.23 | 4.24 | 4.24 | -1.62% | 8,599,700 |
| Oct 13, 2026 | 4.27 | 4.35 | 4.21 | 4.31 | 4.31 | 0.47% | 9,599,002 |
| Oct 12, 2026 | 4.41 | 4.45 | 4.29 | 4.29 | 4.29 | -2.94% | 12,515,500 |
| Oct 9, 2026 | 4.39 | 4.43 | 4.31 | 4.42 | 4.42 | 0.68% | 11,900,440 |
| Oct 8, 2026 | 4.28 | 4.39 | 4.28 | 4.39 | 4.39 | 2.57% | 11,961,995 |
| Sep 30, 2026 | 4.25 | 4.31 | 4.24 | 4.28 | 4.28 | 1.18% | 6,828,298 |
| Sep 29, 2026 | 4.20 | 4.26 | 4.18 | 4.23 | 4.23 | 0.95% | 6,085,098 |
| Sep 28, 2026 | 4.22 | 4.23 | 4.16 | 4.19 | 4.19 | -0.71% | 6,035,365 |
| Sep 24, 2026 | 4.20 | 4.25 | 4.18 | 4.22 | 4.22 | 0.24% | 6,366,062 |
| Sep 23, 2026 | 4.26 | 4.28 | 4.20 | 4.21 | 4.21 | -1.64% | 8,989,803 |
| Sep 22, 2026 | 4.36 | 4.37 | 4.26 | 4.28 | 4.28 | -1.83% | 9,734,900 |
| Sep 21, 2026 | 4.26 | 4.37 | 4.25 | 4.36 | 4.36 | 2.35% | 8,114,162 |
| Sep 18, 2026 | 4.27 | 4.31 | 4.24 | 4.26 | 4.26 | -0.23% | 7,328,862 |
| Sep 17, 2026 | 4.30 | 4.32 | 4.21 | 4.27 | 4.27 | -1.39% | 9,258,200 |
| Sep 16, 2026 | 4.29 | 4.36 | 4.24 | 4.33 | 4.33 | 0.93% | 7,253,523 |
| Sep 15, 2026 | 4.41 | 4.42 | 4.28 | 4.29 | 4.29 | -3.16% | 10,545,500 |
| Sep 14, 2026 | 4.45 | 4.48 | 4.32 | 4.43 | 4.43 | -0.23% | 10,673,403 |
| Sep 11, 2026 | 4.56 | 4.56 | 4.38 | 4.44 | 4.44 | -2.63% | 14,277,454 |
| 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 |