Hainan Expressway Co., Ltd. (SHE:000886)
China · Delayed Price · Currency is CNY 5.08
+0.03 (0.59%)
May 22, 2026, 3:04 PM CST
Hainan Expressway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.10 | 5.12 | 5.01 | 5.08 | 5.08 | 0.59% | 10,383,835 |
| May 21, 2026 | 5.21 | 5.29 | 5.03 | 5.05 | 5.05 | -2.88% | 16,734,116 |
| May 20, 2026 | 5.24 | 5.26 | 5.18 | 5.20 | 5.20 | -1.52% | 10,756,846 |
| May 19, 2026 | 5.29 | 5.33 | 5.20 | 5.28 | 5.28 | 0.19% | 12,973,640 |
| May 18, 2026 | 5.24 | 5.30 | 5.20 | 5.27 | 5.27 | 1.35% | 13,248,269 |
| May 15, 2026 | 5.28 | 5.30 | 5.19 | 5.20 | 5.20 | -1.14% | 14,908,864 |
| May 14, 2026 | 5.49 | 5.50 | 5.26 | 5.26 | 5.26 | -4.19% | 23,992,955 |
| May 13, 2026 | 5.36 | 5.51 | 5.32 | 5.49 | 5.49 | 2.04% | 25,573,235 |
| May 12, 2026 | 5.45 | 5.48 | 5.35 | 5.38 | 5.38 | -1.82% | 14,726,100 |
| May 11, 2026 | 5.48 | 5.50 | 5.38 | 5.48 | 5.48 | - | 20,923,730 |
| May 8, 2026 | 5.37 | 5.50 | 5.35 | 5.48 | 5.48 | 2.05% | 20,839,030 |
| May 7, 2026 | 5.48 | 5.50 | 5.35 | 5.37 | 5.37 | -1.65% | 21,698,550 |
| May 6, 2026 | 5.53 | 5.55 | 5.43 | 5.46 | 5.46 | -1.27% | 22,668,350 |
| Apr 30, 2026 | 5.32 | 5.57 | 5.32 | 5.53 | 5.53 | 2.79% | 28,823,590 |
| Apr 29, 2026 | 5.43 | 5.43 | 5.30 | 5.38 | 5.38 | -3.58% | 32,808,760 |
| Apr 28, 2026 | 5.63 | 5.69 | 5.54 | 5.58 | 5.58 | -1.24% | 15,428,900 |
| Apr 27, 2026 | 5.62 | 5.67 | 5.47 | 5.65 | 5.65 | 0.36% | 24,245,500 |
| Apr 24, 2026 | 5.66 | 5.75 | 5.61 | 5.63 | 5.63 | 0.54% | 23,932,000 |
| Apr 23, 2026 | 5.68 | 5.69 | 5.58 | 5.60 | 5.60 | -1.41% | 11,322,000 |
| Apr 22, 2026 | 5.67 | 5.70 | 5.63 | 5.68 | 5.68 | 0.18% | 11,038,700 |
| Apr 21, 2026 | 5.73 | 5.77 | 5.63 | 5.67 | 5.67 | -1.39% | 11,012,630 |
| Apr 20, 2026 | 5.67 | 5.77 | 5.65 | 5.75 | 5.75 | 1.41% | 13,110,020 |
| Apr 17, 2026 | 5.73 | 5.73 | 5.62 | 5.67 | 5.67 | -1.22% | 9,583,551 |
| Apr 16, 2026 | 5.71 | 5.75 | 5.65 | 5.74 | 5.74 | 0.88% | 8,710,761 |
| Apr 15, 2026 | 5.83 | 5.83 | 5.67 | 5.69 | 5.69 | -2.07% | 11,111,850 |
| Apr 14, 2026 | 5.78 | 5.81 | 5.74 | 5.81 | 5.81 | 0.87% | 11,498,300 |
| Apr 13, 2026 | 5.69 | 5.78 | 5.68 | 5.76 | 5.76 | 0.70% | 9,375,500 |
| Apr 10, 2026 | 5.71 | 5.77 | 5.69 | 5.72 | 5.72 | 1.42% | 11,836,410 |
| Apr 9, 2026 | 5.70 | 5.72 | 5.63 | 5.64 | 5.64 | -1.91% | 11,754,490 |
| Apr 8, 2026 | 5.64 | 5.76 | 5.63 | 5.75 | 5.75 | 3.42% | 12,949,800 |
| Apr 7, 2026 | 5.51 | 5.57 | 5.48 | 5.56 | 5.56 | 0.91% | 9,679,000 |
| Apr 3, 2026 | 5.63 | 5.65 | 5.50 | 5.51 | 5.51 | -1.61% | 11,444,300 |
| Apr 2, 2026 | 5.69 | 5.72 | 5.58 | 5.60 | 5.60 | -2.10% | 10,706,000 |
| Apr 1, 2026 | 5.73 | 5.75 | 5.66 | 5.72 | 5.72 | 1.60% | 11,450,800 |
| Mar 31, 2026 | 5.78 | 5.84 | 5.62 | 5.63 | 5.63 | -2.60% | 14,055,070 |
| Mar 30, 2026 | 5.73 | 5.80 | 5.68 | 5.78 | 5.78 | -0.34% | 9,820,425 |
| Mar 27, 2026 | 5.70 | 5.82 | 5.65 | 5.80 | 5.80 | 0.87% | 9,295,492 |
| Mar 26, 2026 | 5.84 | 5.89 | 5.72 | 5.75 | 5.75 | -1.54% | 11,126,900 |
| Mar 25, 2026 | 5.73 | 5.84 | 5.72 | 5.84 | 5.84 | 1.92% | 13,459,430 |
| Mar 24, 2026 | 5.67 | 5.73 | 5.55 | 5.73 | 5.73 | 3.24% | 19,979,130 |
| Mar 23, 2026 | 5.80 | 5.81 | 5.52 | 5.55 | 5.55 | -5.45% | 26,045,770 |
| Mar 20, 2026 | 5.99 | 6.01 | 5.87 | 5.87 | 5.87 | -1.18% | 14,680,300 |
| Mar 19, 2026 | 6.08 | 6.09 | 5.92 | 5.94 | 5.94 | -3.26% | 15,813,400 |
| Mar 18, 2026 | 6.15 | 6.15 | 6.02 | 6.14 | 6.14 | -0.16% | 14,283,160 |
| Mar 17, 2026 | 6.18 | 6.28 | 6.13 | 6.15 | 6.15 | -0.32% | 16,560,100 |
| Mar 16, 2026 | 6.12 | 6.17 | 6.10 | 6.17 | 6.17 | 1.15% | 11,356,290 |
| Mar 13, 2026 | 6.18 | 6.21 | 6.09 | 6.10 | 6.10 | -1.29% | 15,513,220 |
| Mar 12, 2026 | 6.20 | 6.24 | 6.17 | 6.18 | 6.18 | -0.48% | 9,691,301 |
| Mar 11, 2026 | 6.25 | 6.27 | 6.19 | 6.21 | 6.21 | -0.96% | 9,855,000 |
| Mar 10, 2026 | 6.24 | 6.30 | 6.22 | 6.27 | 6.27 | 1.29% | 11,865,470 |