Hainan Expressway Co., Ltd. (SHE:000886)
China · Delayed Price · Currency is CNY 6.73
+0.04 (0.60%)
Aug 5, 2025, 2:45 PM CST
Hainan Expressway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 6.62 | 6.70 | 6.58 | 6.69 | 6.69 | 0.90% | 19,498,925 |
| Aug 1, 2025 | 6.70 | 6.73 | 6.61 | 6.63 | 6.63 | -0.90% | 22,734,308 |
| Jul 31, 2025 | 6.87 | 6.88 | 6.69 | 6.69 | 6.69 | -2.19% | 34,792,752 |
| Jul 30, 2025 | 6.88 | 6.97 | 6.76 | 6.84 | 6.84 | -0.87% | 40,486,054 |
| Jul 29, 2025 | 6.96 | 7.04 | 6.83 | 6.90 | 6.90 | -0.86% | 44,841,300 |
| Jul 28, 2025 | 7.10 | 7.21 | 6.94 | 6.96 | 6.96 | -3.06% | 60,842,674 |
| Jul 25, 2025 | 7.64 | 7.75 | 7.12 | 7.18 | 7.18 | -3.88% | 136,766,071 |
| Jul 24, 2025 | 6.80 | 7.47 | 6.73 | 7.47 | 7.47 | 10.01% | 95,898,072 |
| Jul 23, 2025 | 7.39 | 7.56 | 6.77 | 6.79 | 6.79 | -7.99% | 138,819,813 |
| Jul 22, 2025 | 7.33 | 7.48 | 7.01 | 7.38 | 7.38 | 1.37% | 99,948,062 |
| Jul 21, 2025 | 7.20 | 7.65 | 7.17 | 7.28 | 7.28 | -0.14% | 110,248,113 |
| Jul 18, 2025 | 7.23 | 7.30 | 7.09 | 7.29 | 7.29 | 0.83% | 39,021,675 |
| Jul 17, 2025 | 6.91 | 7.28 | 6.89 | 7.23 | 7.23 | 4.18% | 58,016,337 |
| Jul 16, 2025 | 6.72 | 7.07 | 6.72 | 6.94 | 6.94 | 2.81% | 45,892,954 |
| Jul 15, 2025 | 6.82 | 6.85 | 6.67 | 6.75 | 6.75 | -2.17% | 26,763,003 |
| Jul 14, 2025 | 6.89 | 7.20 | 6.84 | 6.90 | 6.90 | 1.32% | 28,311,477 |
| Jul 11, 2025 | 6.77 | 6.93 | 6.71 | 6.81 | 6.81 | 0.44% | 29,160,623 |
| Jul 10, 2025 | 6.78 | 6.84 | 6.75 | 6.78 | 6.78 | 0.15% | 21,363,801 |
| Jul 9, 2025 | 6.81 | 6.88 | 6.75 | 6.77 | 6.77 | -1.02% | 27,089,303 |
| Jul 8, 2025 | 6.63 | 6.85 | 6.61 | 6.84 | 6.84 | 2.55% | 38,485,377 |
| Jul 7, 2025 | 6.62 | 6.71 | 6.50 | 6.67 | 6.67 | -0.60% | 44,216,086 |
| Jul 4, 2025 | 6.78 | 7.21 | 6.66 | 6.71 | 6.71 | -1.47% | 68,667,537 |
| Jul 3, 2025 | 6.83 | 7.06 | 6.78 | 6.81 | 6.81 | 1.34% | 75,477,215 |
| Jul 2, 2025 | 6.78 | 6.84 | 6.65 | 6.72 | 6.72 | -0.88% | 24,110,553 |
| Jul 1, 2025 | 6.69 | 6.81 | 6.66 | 6.78 | 6.78 | 0.89% | 25,279,530 |
| Jun 30, 2025 | 6.61 | 6.75 | 6.58 | 6.72 | 6.72 | 1.82% | 24,854,583 |
| Jun 27, 2025 | 6.66 | 6.70 | 6.54 | 6.60 | 6.60 | -0.60% | 27,213,300 |
| Jun 26, 2025 | 6.55 | 6.74 | 6.46 | 6.64 | 6.64 | 0.61% | 34,664,462 |
| Jun 25, 2025 | 6.52 | 6.70 | 6.44 | 6.60 | 6.60 | 1.23% | 30,847,099 |
| Jun 24, 2025 | 6.41 | 6.63 | 6.39 | 6.52 | 6.52 | 1.72% | 32,558,080 |
| Jun 23, 2025 | 6.18 | 6.45 | 6.17 | 6.41 | 6.41 | 2.72% | 37,920,573 |
| Jun 20, 2025 | 6.18 | 6.45 | 6.14 | 6.24 | 6.24 | 0.81% | 30,240,580 |
| Jun 19, 2025 | 6.28 | 6.39 | 6.15 | 6.19 | 6.19 | -2.52% | 28,748,240 |
| Jun 18, 2025 | 6.23 | 6.54 | 6.21 | 6.35 | 6.35 | 1.93% | 43,037,537 |
| Jun 17, 2025 | 6.19 | 6.26 | 6.14 | 6.23 | 6.23 | 0.16% | 15,294,407 |
| Jun 16, 2025 | 6.15 | 6.24 | 6.14 | 6.22 | 6.22 | 0.48% | 14,876,217 |
| Jun 13, 2025 | 6.18 | 6.35 | 6.13 | 6.19 | 6.19 | -0.80% | 28,403,893 |
| Jun 12, 2025 | 6.38 | 6.38 | 6.20 | 6.24 | 6.24 | -2.19% | 20,548,700 |
| Jun 11, 2025 | 6.25 | 6.46 | 6.23 | 6.38 | 6.38 | 1.75% | 30,874,839 |
| Jun 10, 2025 | 6.21 | 6.42 | 6.17 | 6.27 | 6.27 | 1.13% | 42,691,085 |
| Jun 9, 2025 | 6.30 | 6.32 | 6.16 | 6.20 | 6.20 | -1.90% | 52,162,683 |
| Jun 6, 2025 | 6.11 | 6.60 | 6.08 | 6.32 | 6.32 | 5.33% | 80,825,631 |
| Jun 5, 2025 | 6.05 | 6.07 | 5.98 | 6.00 | 6.00 | -0.83% | 14,326,200 |
| Jun 4, 2025 | 5.97 | 6.15 | 5.97 | 6.05 | 6.05 | 1.17% | 18,677,961 |
| Jun 3, 2025 | 5.96 | 6.07 | 5.91 | 5.98 | 5.98 | -1.64% | 18,962,852 |
| May 30, 2025 | 5.92 | 6.09 | 5.85 | 6.08 | 6.08 | 2.70% | 29,652,101 |
| May 29, 2025 | 5.86 | 5.94 | 5.82 | 5.92 | 5.92 | 1.20% | 13,054,400 |
| May 28, 2025 | 5.86 | 5.90 | 5.83 | 5.85 | 5.85 | - | 7,902,229 |
| May 27, 2025 | 5.82 | 5.89 | 5.77 | 5.85 | 5.85 | 0.52% | 11,122,253 |
| May 26, 2025 | 5.90 | 5.94 | 5.75 | 5.82 | 5.82 | -1.19% | 16,961,203 |