Shandong Haihua Co.,Ltd (SHE:000822)
China · Delayed Price · Currency is CNY 4.920
+0.060 (1.23%)
May 28, 2026, 3:04 PM CST
Shandong Haihua Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.12 | 5.12 | 4.85 | 4.89 | - | 0.62% | 5,322,700 |
| 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 |
| May 12, 2026 | 5.56 | 5.56 | 5.40 | 5.43 | 5.43 | -2.69% | 23,958,100 |
| May 11, 2026 | 5.63 | 5.70 | 5.55 | 5.58 | 5.58 | -0.89% | 22,929,160 |
| May 8, 2026 | 5.54 | 5.68 | 5.52 | 5.63 | 5.63 | 1.62% | 24,257,210 |
| May 7, 2026 | 5.85 | 5.85 | 5.53 | 5.54 | 5.54 | -5.14% | 50,448,520 |
| May 6, 2026 | 5.91 | 5.95 | 5.75 | 5.84 | 5.84 | -1.85% | 29,888,100 |
| Apr 30, 2026 | 6.10 | 6.14 | 5.90 | 5.95 | 5.95 | -2.46% | 25,926,340 |
| Apr 29, 2026 | 5.88 | 6.15 | 5.85 | 6.10 | 6.10 | 3.21% | 23,494,700 |
| Apr 28, 2026 | 5.97 | 5.97 | 5.84 | 5.91 | 5.91 | -0.67% | 20,656,250 |
| Apr 27, 2026 | 5.90 | 5.98 | 5.72 | 5.95 | 5.95 | -2.78% | 39,035,330 |
| Apr 24, 2026 | 6.08 | 6.21 | 6.01 | 6.12 | 6.12 | 0.33% | 29,839,370 |
| Apr 23, 2026 | 6.04 | 6.33 | 6.04 | 6.10 | 6.10 | 1.33% | 38,112,410 |
| Apr 22, 2026 | 6.02 | 6.10 | 5.96 | 6.02 | 6.02 | -0.50% | 26,462,340 |
| Apr 21, 2026 | 6.17 | 6.20 | 5.94 | 6.05 | 6.05 | -2.26% | 39,109,300 |
| Apr 20, 2026 | 5.94 | 6.36 | 5.90 | 6.19 | 6.19 | 4.74% | 74,478,040 |
| Apr 17, 2026 | 5.78 | 5.95 | 5.72 | 5.91 | 5.91 | 2.25% | 36,196,490 |
| Apr 16, 2026 | 5.68 | 5.90 | 5.65 | 5.78 | 5.78 | 2.12% | 38,773,400 |
| Apr 15, 2026 | 5.79 | 5.79 | 5.62 | 5.66 | 5.66 | -2.75% | 35,061,630 |
| Apr 14, 2026 | 5.85 | 5.90 | 5.74 | 5.82 | 5.82 | -0.85% | 30,874,200 |
| Apr 13, 2026 | 5.96 | 6.00 | 5.70 | 5.87 | 5.87 | -0.51% | 36,693,500 |
| Apr 10, 2026 | 5.94 | 6.03 | 5.87 | 5.90 | 5.90 | -1.01% | 35,368,550 |
| Apr 9, 2026 | 6.17 | 6.17 | 5.84 | 5.96 | 5.96 | -0.33% | 51,680,180 |
| Apr 8, 2026 | 5.93 | 6.09 | 5.89 | 5.98 | 5.98 | -4.78% | 61,980,450 |
| Apr 7, 2026 | 6.04 | 6.31 | 5.81 | 6.28 | 6.28 | 2.11% | 71,343,130 |
| Apr 3, 2026 | 6.62 | 6.80 | 6.15 | 6.15 | 6.15 | -3.45% | 95,944,950 |
| Apr 2, 2026 | 6.10 | 6.55 | 6.04 | 6.37 | 6.37 | 4.94% | 71,390,580 |
| Apr 1, 2026 | 6.23 | 6.25 | 6.00 | 6.07 | 6.07 | -1.62% | 37,418,750 |
| Mar 31, 2026 | 6.41 | 6.51 | 6.15 | 6.17 | 6.17 | -3.29% | 50,246,450 |
| Mar 30, 2026 | 6.60 | 6.66 | 6.33 | 6.38 | 6.38 | -1.09% | 99,231,290 |
| Mar 27, 2026 | 6.04 | 6.45 | 5.98 | 6.45 | 6.45 | 10.07% | 75,388,250 |
| Mar 26, 2026 | 5.81 | 6.07 | 5.79 | 5.86 | 5.86 | 0.17% | 37,694,950 |
| Mar 25, 2026 | 5.66 | 5.91 | 5.60 | 5.85 | 5.85 | 2.09% | 40,259,820 |
| Mar 24, 2026 | 5.64 | 5.75 | 5.35 | 5.73 | 5.73 | 2.69% | 46,460,530 |
| Mar 23, 2026 | 5.60 | 5.86 | 5.50 | 5.58 | 5.58 | -3.46% | 48,604,960 |
| Mar 20, 2026 | 5.97 | 6.02 | 5.76 | 5.78 | 5.78 | -3.67% | 46,593,970 |
| Mar 19, 2026 | 6.44 | 6.52 | 5.96 | 6.00 | 6.00 | -5.21% | 67,909,470 |
| Mar 18, 2026 | 6.69 | 6.78 | 6.22 | 6.33 | 6.33 | -6.08% | 95,610,220 |
| Mar 17, 2026 | 6.69 | 7.22 | 6.69 | 6.74 | 6.74 | 2.74% | 115,741,000 |
| Mar 16, 2026 | 6.82 | 7.22 | 6.52 | 6.56 | 6.56 | -3.24% | 77,520,290 |