Hainan Expressway Co., Ltd. (SHE:000886)
China · Delayed Price · Currency is CNY 4.740
+0.050 (1.07%)
Sep 30, 2026, 1:55 PM CST
Hainan Expressway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.65 | 4.69 | 4.65 | 4.69 | - | - | 511,800 |
| 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 |
| Aug 25, 2026 | 4.53 | 4.69 | 4.51 | 4.67 | 4.67 | 2.64% | 15,879,750 |
| Aug 24, 2026 | 4.53 | 4.61 | 4.51 | 4.55 | 4.55 | 0.22% | 10,632,400 |
| Aug 21, 2026 | 4.52 | 4.55 | 4.47 | 4.54 | 4.54 | -0.22% | 11,040,280 |
| Aug 20, 2026 | 4.46 | 4.57 | 4.46 | 4.55 | 4.55 | 2.02% | 14,794,500 |
| Aug 19, 2026 | 4.56 | 4.59 | 4.45 | 4.46 | 4.46 | -2.62% | 10,878,600 |
| Aug 18, 2026 | 4.56 | 4.60 | 4.55 | 4.58 | 4.58 | 0.22% | 13,103,000 |
| Aug 17, 2026 | 4.50 | 4.57 | 4.47 | 4.57 | 4.57 | 1.11% | 12,922,180 |
| Aug 14, 2026 | 4.53 | 4.54 | 4.45 | 4.52 | 4.52 | -0.22% | 10,668,400 |
| Aug 13, 2026 | 4.62 | 4.63 | 4.52 | 4.53 | 4.53 | -1.74% | 15,629,410 |
| Aug 12, 2026 | 4.56 | 4.63 | 4.54 | 4.61 | 4.61 | 1.32% | 12,706,210 |
| Aug 11, 2026 | 4.60 | 4.61 | 4.52 | 4.55 | 4.55 | -1.09% | 9,476,100 |
| Aug 10, 2026 | 4.53 | 4.61 | 4.51 | 4.60 | 4.60 | 1.55% | 12,692,400 |
| Aug 7, 2026 | 4.57 | 4.58 | 4.45 | 4.53 | 4.53 | -1.09% | 14,941,976 |
| Aug 6, 2026 | 4.62 | 4.66 | 4.54 | 4.58 | 4.58 | -1.08% | 12,986,301 |
| Aug 5, 2026 | 4.67 | 4.70 | 4.58 | 4.63 | 4.63 | -1.07% | 15,302,300 |
| Aug 4, 2026 | 4.78 | 4.80 | 4.63 | 4.68 | 4.68 | -0.43% | 13,670,700 |
| Aug 3, 2026 | 4.59 | 4.70 | 4.58 | 4.70 | 4.70 | 2.40% | 13,369,100 |
| Jul 31, 2026 | 4.56 | 4.60 | 4.51 | 4.59 | 4.59 | 0.44% | 11,287,700 |
| Jul 30, 2026 | 4.55 | 4.64 | 4.50 | 4.57 | 4.57 | 0.66% | 15,726,652 |
| Jul 29, 2026 | 4.49 | 4.60 | 4.48 | 4.54 | 4.54 | 0.67% | 13,645,067 |
| Jul 28, 2026 | 4.44 | 4.55 | 4.44 | 4.51 | 4.51 | 1.12% | 12,674,700 |
| Jul 27, 2026 | 4.38 | 4.49 | 4.35 | 4.46 | 4.46 | 1.59% | 11,995,700 |
| 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 |