Sichuan Haite High-tech Co.,Ltd (SHE:002023)
China · Delayed Price · Currency is CNY 9.83
-0.23 (-2.29%)
Sep 23, 2026, 3:04 PM CST
SHE:002023 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.03 | 10.08 | 9.78 | 9.83 | 9.83 | -2.29% | 16,246,032 |
| Sep 22, 2026 | 9.97 | 10.42 | 9.92 | 10.06 | 10.06 | 0.40% | 27,330,763 |
| Sep 21, 2026 | 9.56 | 10.16 | 9.53 | 10.02 | 10.02 | 5.58% | 23,163,729 |
| Sep 18, 2026 | 9.53 | 9.61 | 9.47 | 9.49 | 9.49 | 0.53% | 11,123,775 |
| Sep 17, 2026 | 9.54 | 9.63 | 9.40 | 9.44 | 9.44 | -1.36% | 7,675,527 |
| Sep 16, 2026 | 9.42 | 9.63 | 9.41 | 9.57 | 9.57 | 1.38% | 8,627,014 |
| Sep 15, 2026 | 9.51 | 9.58 | 9.43 | 9.44 | 9.44 | -1.26% | 6,365,333 |
| Sep 14, 2026 | 9.62 | 9.66 | 9.48 | 9.56 | 9.56 | -1.14% | 7,742,900 |
| Sep 11, 2026 | 9.58 | 9.74 | 9.40 | 9.67 | 9.67 | 0.52% | 12,696,466 |
| Sep 10, 2026 | 9.61 | 9.66 | 9.50 | 9.62 | 9.62 | -0.82% | 8,048,300 |
| Sep 9, 2026 | 9.72 | 9.89 | 9.67 | 9.70 | 9.70 | -0.41% | 10,080,500 |
| Sep 8, 2026 | 9.75 | 9.84 | 9.66 | 9.74 | 9.74 | 0.31% | 7,591,691 |
| Sep 7, 2026 | 9.76 | 9.82 | 9.66 | 9.71 | 9.71 | - | 7,540,388 |
| Sep 4, 2026 | 9.95 | 10.04 | 9.68 | 9.71 | 9.71 | -2.12% | 12,104,330 |
| Sep 3, 2026 | 10.01 | 10.08 | 9.87 | 9.92 | 9.92 | -0.90% | 10,106,300 |
| Sep 2, 2026 | 10.00 | 10.17 | 9.99 | 10.01 | 10.01 | -0.79% | 10,733,920 |
| Sep 1, 2026 | 10.25 | 10.30 | 10.03 | 10.09 | 10.09 | -1.56% | 11,370,500 |
| Aug 31, 2026 | 9.96 | 10.33 | 9.85 | 10.25 | 10.25 | 2.81% | 16,846,640 |
| Aug 28, 2026 | 10.05 | 10.17 | 9.96 | 9.97 | 9.97 | -0.89% | 10,039,681 |
| Aug 27, 2026 | 9.90 | 10.13 | 9.87 | 10.06 | 10.06 | 1.41% | 9,335,981 |
| Aug 26, 2026 | 10.03 | 10.10 | 9.81 | 9.92 | 9.92 | -1.10% | 9,978,957 |
| Aug 25, 2026 | 9.75 | 10.10 | 9.61 | 10.03 | 10.03 | 2.45% | 14,559,150 |
| Aug 24, 2026 | 10.05 | 10.10 | 9.64 | 9.79 | 9.79 | -3.36% | 16,122,940 |
| Aug 21, 2026 | 9.99 | 10.20 | 9.70 | 10.13 | 10.13 | -0.49% | 25,646,750 |
| Aug 20, 2026 | 10.29 | 10.34 | 10.09 | 10.18 | 10.18 | 0.89% | 13,664,690 |
| Aug 19, 2026 | 10.45 | 10.53 | 10.07 | 10.09 | 10.09 | -4.63% | 22,799,230 |
| Aug 18, 2026 | 10.89 | 10.99 | 10.44 | 10.58 | 10.58 | -1.95% | 27,668,000 |
| Aug 17, 2026 | 10.60 | 10.80 | 10.44 | 10.79 | 10.79 | 1.79% | 24,453,463 |
| Aug 14, 2026 | 10.66 | 10.79 | 10.39 | 10.60 | 10.60 | -1.58% | 40,650,570 |
| Aug 13, 2026 | 10.50 | 11.53 | 10.44 | 10.77 | 10.77 | 2.77% | 67,605,970 |
| Aug 12, 2026 | 10.31 | 10.54 | 10.20 | 10.48 | 10.48 | 1.55% | 14,900,437 |
| Aug 11, 2026 | 10.39 | 10.41 | 10.26 | 10.32 | 10.32 | -1.81% | 21,223,670 |
| Aug 10, 2026 | 10.87 | 10.97 | 10.37 | 10.51 | 10.51 | -1.78% | 22,817,480 |
| Aug 7, 2026 | 10.42 | 10.80 | 10.39 | 10.70 | 10.70 | 2.69% | 28,472,570 |
| Aug 6, 2026 | 10.30 | 10.67 | 10.18 | 10.42 | 10.42 | 0.87% | 25,909,050 |
| Aug 5, 2026 | 9.81 | 10.57 | 9.80 | 10.33 | 10.33 | 4.45% | 28,399,552 |
| Aug 4, 2026 | 9.68 | 9.93 | 9.55 | 9.89 | 9.89 | 3.13% | 17,886,185 |
| Aug 3, 2026 | 9.36 | 9.60 | 9.36 | 9.59 | 9.59 | 2.57% | 17,064,170 |
| Jul 31, 2026 | 9.27 | 9.57 | 9.22 | 9.35 | 9.35 | 2.86% | 24,521,840 |
| Jul 30, 2026 | 9.07 | 9.25 | 8.90 | 9.09 | 9.09 | -0.11% | 21,910,250 |
| Jul 29, 2026 | 8.93 | 9.14 | 8.82 | 9.10 | 9.10 | 2.25% | 18,700,950 |
| Jul 28, 2026 | 8.92 | 9.07 | 8.88 | 8.90 | 8.90 | -1.77% | 14,733,760 |
| Jul 27, 2026 | 8.83 | 9.10 | 8.76 | 9.06 | 9.06 | 4.26% | 23,254,305 |
| Jul 24, 2026 | 8.67 | 9.05 | 8.61 | 8.69 | 8.69 | -0.80% | 18,369,168 |
| Jul 23, 2026 | 8.51 | 8.79 | 8.46 | 8.76 | 8.76 | 2.94% | 15,408,354 |
| Jul 22, 2026 | 8.75 | 8.82 | 8.48 | 8.51 | 8.51 | -3.62% | 20,767,960 |
| Jul 21, 2026 | 8.54 | 8.83 | 8.12 | 8.83 | 8.83 | 3.88% | 27,148,060 |
| Jul 20, 2026 | 9.01 | 9.10 | 8.32 | 8.50 | 8.50 | -4.71% | 29,635,110 |
| Jul 17, 2026 | 9.58 | 9.59 | 8.90 | 8.92 | 8.92 | -7.18% | 30,057,760 |
| Jul 16, 2026 | 9.80 | 9.94 | 9.59 | 9.61 | 9.61 | -2.93% | 24,252,226 |