Hainan Expressway Co., Ltd. (SHE:000886)
China · Delayed Price · Currency is CNY 4.390
-0.120 (-2.66%)
Jul 24, 2026, 3:04 PM CST
Hainan Expressway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.49 | 4.55 | 4.37 | 4.39 | 4.39 | -2.66% | 11,841,500 |
| Jul 23, 2026 | 4.41 | 4.51 | 4.37 | 4.51 | 4.51 | 2.27% | 13,122,813 |
| Jul 22, 2026 | 4.39 | 4.43 | 4.35 | 4.41 | 4.41 | 0.23% | 14,185,269 |
| Jul 21, 2026 | 4.46 | 4.47 | 4.36 | 4.40 | 4.40 | -1.12% | 21,197,156 |
| Jul 20, 2026 | 4.44 | 4.53 | 4.40 | 4.45 | 4.45 | 0.23% | 25,419,930 |
| Jul 17, 2026 | 4.48 | 4.59 | 4.38 | 4.44 | 4.44 | -1.11% | 23,331,394 |
| Jul 16, 2026 | 4.37 | 4.54 | 4.36 | 4.49 | 4.49 | 1.58% | 28,258,417 |
| Jul 15, 2026 | 4.39 | 4.49 | 4.31 | 4.42 | 4.42 | 5.24% | 37,563,101 |
| Jul 14, 2026 | 4.16 | 4.21 | 4.10 | 4.20 | 4.20 | 0.96% | 15,723,140 |
| Jul 13, 2026 | 4.26 | 4.29 | 4.15 | 4.16 | 4.16 | -2.80% | 16,185,551 |
| Jul 10, 2026 | 4.16 | 4.34 | 4.07 | 4.28 | 4.28 | 3.13% | 23,357,490 |
| Jul 9, 2026 | 4.09 | 4.18 | 4.04 | 4.15 | 4.15 | 1.22% | 19,645,240 |
| Jul 8, 2026 | 4.07 | 4.13 | 4.01 | 4.10 | 4.10 | 0.74% | 12,634,117 |
| Jul 7, 2026 | 4.17 | 4.18 | 4.05 | 4.07 | 4.07 | -2.63% | 11,525,705 |
| Jul 6, 2026 | 4.21 | 4.28 | 4.16 | 4.18 | 4.18 | -0.48% | 13,984,795 |
| Jul 3, 2026 | 4.17 | 4.25 | 4.12 | 4.20 | 4.20 | 0.24% | 15,912,550 |
| Jul 2, 2026 | 4.15 | 4.30 | 4.12 | 4.19 | 4.19 | 0.96% | 19,059,161 |
| Jul 1, 2026 | 4.08 | 4.20 | 4.05 | 4.15 | 4.15 | 1.72% | 14,881,769 |
| Jun 30, 2026 | 4.06 | 4.13 | 4.03 | 4.08 | 4.08 | - | 12,104,600 |
| Jun 29, 2026 | 4.08 | 4.11 | 3.95 | 4.08 | 4.08 | -0.24% | 16,062,220 |
| Jun 26, 2026 | 4.22 | 4.22 | 4.08 | 4.09 | 4.09 | -3.08% | 16,134,845 |
| Jun 25, 2026 | 4.22 | 4.28 | 4.17 | 4.22 | 4.22 | -0.47% | 14,399,500 |
| Jun 24, 2026 | 4.36 | 4.39 | 4.17 | 4.24 | 4.24 | -2.75% | 15,680,800 |
| Jun 23, 2026 | 4.28 | 4.45 | 4.27 | 4.36 | 4.36 | 1.16% | 16,896,100 |
| Jun 22, 2026 | 4.27 | 4.32 | 4.15 | 4.31 | 4.31 | 1.41% | 16,729,500 |
| Jun 18, 2026 | 4.27 | 4.32 | 4.19 | 4.25 | 4.25 | -0.23% | 11,603,200 |
| Jun 17, 2026 | 4.35 | 4.36 | 4.22 | 4.26 | 4.26 | -2.52% | 12,723,200 |
| Jun 16, 2026 | 4.41 | 4.42 | 4.29 | 4.37 | 4.37 | -0.68% | 11,609,600 |
| Jun 15, 2026 | 4.37 | 4.51 | 4.37 | 4.40 | 4.40 | 0.69% | 13,719,510 |
| Jun 12, 2026 | 4.33 | 4.39 | 4.24 | 4.37 | 4.37 | 2.58% | 21,715,705 |
| Jun 11, 2026 | 4.36 | 4.36 | 4.23 | 4.26 | 4.26 | -2.29% | 15,687,300 |
| Jun 10, 2026 | 4.38 | 4.41 | 4.32 | 4.36 | 4.36 | -0.91% | 11,653,400 |
| Jun 9, 2026 | 4.50 | 4.50 | 4.36 | 4.40 | 4.40 | -0.23% | 14,344,802 |
| Jun 8, 2026 | 4.51 | 4.56 | 4.34 | 4.41 | 4.41 | -3.29% | 16,879,465 |
| Jun 5, 2026 | 4.54 | 4.62 | 4.50 | 4.56 | 4.56 | 0.44% | 15,392,401 |
| Jun 4, 2026 | 4.64 | 4.68 | 4.50 | 4.54 | 4.54 | -2.58% | 13,855,000 |
| Jun 3, 2026 | 4.72 | 4.72 | 4.62 | 4.66 | 4.66 | -1.27% | 11,358,000 |
| Jun 2, 2026 | 4.87 | 4.87 | 4.70 | 4.72 | 4.72 | -2.68% | 14,436,200 |
| Jun 1, 2026 | 4.76 | 4.88 | 4.75 | 4.85 | 4.85 | 1.25% | 14,498,510 |
| May 29, 2026 | 4.82 | 4.88 | 4.76 | 4.79 | 4.79 | - | 15,961,141 |
| May 28, 2026 | 4.75 | 4.84 | 4.70 | 4.79 | 4.79 | 0.21% | 13,312,601 |
| May 27, 2026 | 4.95 | 4.95 | 4.75 | 4.78 | 4.78 | -3.04% | 15,478,500 |
| May 26, 2026 | 5.02 | 5.04 | 4.85 | 4.93 | 4.93 | -1.99% | 17,735,700 |
| May 25, 2026 | 5.09 | 5.11 | 5.00 | 5.03 | 5.03 | -0.98% | 12,673,000 |
| 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 |