Shandong Haihua Co.,Ltd (SHE:000822)
China · Delayed Price · Currency is CNY 3.820
-0.020 (-0.52%)
Nov 13, 2026, 10:40 AM CST
Shandong Haihua Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.84 | 3.85 | 3.79 | 3.82 | 3.82 | -0.52% | 2,478,500 |
| Nov 12, 2026 | 3.83 | 3.87 | 3.79 | 3.84 | 3.84 | 0.79% | 7,708,900 |
| Nov 11, 2026 | 3.79 | 3.84 | 3.78 | 3.81 | 3.81 | 0.53% | 6,330,500 |
| Nov 10, 2026 | 3.86 | 3.89 | 3.77 | 3.79 | 3.79 | -0.79% | 6,548,390 |
| Nov 9, 2026 | 3.83 | 3.84 | 3.78 | 3.82 | 3.82 | 0.79% | 8,078,700 |
| Nov 6, 2026 | 3.77 | 3.84 | 3.76 | 3.79 | 3.79 | -1.30% | 7,441,800 |
| Nov 5, 2026 | 3.76 | 3.86 | 3.75 | 3.84 | 3.84 | 1.86% | 8,288,600 |
| Nov 4, 2026 | 3.75 | 3.79 | 3.70 | 3.77 | 3.77 | 1.07% | 9,974,568 |
| Nov 3, 2026 | 3.69 | 3.79 | 3.67 | 3.73 | 3.73 | 0.81% | 10,118,600 |
| Nov 2, 2026 | 3.72 | 3.75 | 3.58 | 3.70 | 3.70 | - | 17,282,000 |
| Oct 30, 2026 | 3.88 | 3.94 | 3.70 | 3.70 | 3.70 | -5.61% | 14,202,010 |
| Oct 29, 2026 | 3.94 | 3.98 | 3.89 | 3.92 | 3.92 | -0.76% | 10,292,800 |
| Oct 28, 2026 | 3.97 | 4.00 | 3.93 | 3.95 | 3.95 | -0.50% | 8,884,000 |
| Oct 27, 2026 | 4.07 | 4.12 | 3.97 | 3.97 | 3.97 | -3.17% | 10,759,900 |
| Oct 26, 2026 | 4.11 | 4.14 | 4.06 | 4.10 | 4.10 | -0.24% | 7,991,800 |
| Oct 23, 2026 | 4.05 | 4.13 | 3.96 | 4.11 | 4.11 | 0.74% | 11,687,900 |
| 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% | 8,600,902 |
| 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 |