Hainan Expressway Co., Ltd. (SHE:000886)
China · Delayed Price · Currency is CNY 4.070
+0.040 (0.99%)
Nov 11, 2026, 3:04 PM CST
Hainan Expressway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.03 | 4.07 | 4.01 | 4.07 | 4.07 | 0.99% | 9,226,600 |
| Nov 10, 2026 | 4.03 | 4.04 | 3.99 | 4.03 | 4.03 | 0.75% | 8,790,000 |
| Nov 9, 2026 | 4.04 | 4.06 | 4.00 | 4.00 | 4.00 | -0.74% | 10,759,517 |
| Nov 6, 2026 | 4.01 | 4.05 | 3.98 | 4.03 | 4.03 | -0.98% | 13,103,110 |
| Nov 5, 2026 | 4.02 | 4.09 | 4.00 | 4.07 | 4.07 | 0.99% | 13,316,232 |
| Nov 4, 2026 | 3.96 | 4.04 | 3.92 | 4.03 | 4.03 | 1.26% | 16,483,353 |
| Nov 3, 2026 | 3.92 | 4.02 | 3.92 | 3.98 | 3.98 | 1.02% | 14,720,850 |
| Nov 2, 2026 | 3.89 | 3.95 | 3.84 | 3.94 | 3.94 | 1.29% | 18,234,128 |
| Oct 30, 2026 | 3.90 | 4.02 | 3.85 | 3.89 | 3.89 | -1.52% | 27,486,014 |
| Oct 29, 2026 | 4.05 | 4.08 | 3.92 | 3.95 | 3.95 | -3.19% | 27,637,211 |
| Oct 28, 2026 | 4.10 | 4.13 | 4.04 | 4.08 | 4.08 | -0.24% | 13,760,361 |
| Oct 27, 2026 | 4.31 | 4.35 | 4.09 | 4.09 | 4.09 | -5.32% | 18,848,376 |
| Oct 26, 2026 | 4.28 | 4.37 | 4.25 | 4.32 | 4.32 | 0.47% | 13,140,849 |
| Oct 23, 2026 | 4.25 | 4.32 | 4.13 | 4.30 | 4.30 | -0.23% | 17,124,778 |
| Oct 22, 2026 | 4.42 | 4.46 | 4.24 | 4.31 | 4.31 | -2.93% | 9,994,900 |
| Oct 21, 2026 | 4.44 | 4.53 | 4.43 | 4.44 | 4.44 | 0.23% | 9,503,878 |
| Oct 20, 2026 | 4.45 | 4.48 | 4.40 | 4.43 | 4.43 | -0.45% | 9,139,151 |
| Oct 19, 2026 | 4.54 | 4.56 | 4.43 | 4.45 | 4.45 | -2.20% | 9,654,624 |
| Oct 16, 2026 | 4.52 | 4.63 | 4.49 | 4.55 | 4.55 | 1.79% | 12,500,300 |
| Oct 15, 2026 | 4.59 | 4.59 | 4.45 | 4.47 | 4.47 | -3.46% | 14,264,287 |
| Oct 14, 2026 | 4.69 | 4.75 | 4.62 | 4.63 | 4.63 | -1.91% | 9,951,300 |
| Oct 13, 2026 | 4.68 | 4.76 | 4.61 | 4.72 | 4.72 | 0.21% | 12,537,697 |
| Oct 12, 2026 | 4.71 | 4.77 | 4.64 | 4.71 | 4.71 | -0.84% | 13,650,210 |
| Oct 9, 2026 | 4.69 | 4.76 | 4.58 | 4.75 | 4.75 | 0.85% | 13,797,675 |
| Oct 8, 2026 | 4.70 | 4.78 | 4.68 | 4.71 | 4.71 | -0.42% | 11,857,400 |
| Sep 30, 2026 | 4.76 | 4.79 | 4.64 | 4.73 | 4.73 | 0.85% | 13,953,710 |
| Sep 29, 2026 | 4.55 | 4.72 | 4.54 | 4.69 | 4.69 | 2.85% | 13,815,201 |
| Sep 28, 2026 | 4.64 | 4.64 | 4.53 | 4.56 | 4.56 | -1.08% | 11,409,265 |
| Sep 24, 2026 | 4.65 | 4.67 | 4.57 | 4.61 | 4.61 | -1.07% | 9,757,500 |
| Sep 23, 2026 | 4.69 | 4.72 | 4.63 | 4.66 | 4.66 | -1.06% | 10,365,110 |
| Sep 22, 2026 | 4.76 | 4.78 | 4.63 | 4.71 | 4.71 | -1.67% | 18,726,220 |
| Sep 21, 2026 | 4.67 | 4.79 | 4.64 | 4.79 | 4.79 | 2.35% | 12,356,190 |
| Sep 18, 2026 | 4.67 | 4.71 | 4.64 | 4.68 | 4.68 | - | 11,519,901 |
| Sep 17, 2026 | 4.63 | 4.68 | 4.56 | 4.68 | 4.68 | 0.86% | 12,416,400 |
| Sep 16, 2026 | 4.59 | 4.67 | 4.56 | 4.64 | 4.64 | 0.87% | 11,526,300 |
| Sep 15, 2026 | 4.72 | 4.77 | 4.59 | 4.60 | 4.60 | -2.75% | 12,455,250 |
| Sep 14, 2026 | 4.76 | 4.81 | 4.67 | 4.73 | 4.73 | -0.63% | 12,172,290 |
| Sep 11, 2026 | 4.86 | 4.91 | 4.69 | 4.76 | 4.76 | -2.66% | 15,739,480 |
| Sep 10, 2026 | 4.88 | 4.96 | 4.82 | 4.89 | 4.89 | -0.41% | 17,472,132 |
| Sep 9, 2026 | 4.89 | 4.95 | 4.83 | 4.91 | 4.91 | 0.41% | 15,900,900 |
| Sep 8, 2026 | 4.81 | 4.92 | 4.81 | 4.89 | 4.89 | 1.03% | 16,554,017 |
| Sep 7, 2026 | 4.79 | 4.86 | 4.76 | 4.84 | 4.84 | 1.26% | 14,357,701 |
| Sep 4, 2026 | 4.70 | 4.86 | 4.66 | 4.78 | 4.78 | 2.14% | 18,821,066 |
| Sep 3, 2026 | 4.76 | 4.79 | 4.66 | 4.68 | 4.68 | -0.64% | 12,033,401 |
| Sep 2, 2026 | 4.75 | 4.79 | 4.71 | 4.71 | 4.71 | -1.87% | 13,200,230 |
| Sep 1, 2026 | 4.76 | 4.83 | 4.70 | 4.80 | 4.80 | 1.27% | 15,534,230 |
| Aug 31, 2026 | 4.87 | 4.89 | 4.72 | 4.74 | 4.74 | -2.47% | 21,385,801 |
| Aug 28, 2026 | 4.77 | 4.90 | 4.76 | 4.86 | 4.86 | 2.32% | 24,873,400 |
| Aug 27, 2026 | 4.75 | 4.79 | 4.68 | 4.75 | 4.75 | 0.21% | 15,668,854 |
| Aug 26, 2026 | 4.68 | 4.79 | 4.66 | 4.74 | 4.74 | 1.50% | 14,759,051 |