China Haisum Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.97	11.09	10.89	11.06	11.06	0.55%	8,867,896
Jan 29, 2026	10.97	11.04	10.89	11.00	11.00	-0.18%	7,075,692
Jan 28, 2026	10.89	11.10	10.84	11.02	11.02	0.73%	8,576,245
Jan 27, 2026	10.90	10.98	10.74	10.94	10.94	-	6,080,896
Jan 26, 2026	10.88	11.02	10.80	10.94	10.94	0.55%	7,317,824
Jan 23, 2026	11.00	11.00	10.85	10.88	10.88	-1.36%	7,720,108
Jan 22, 2026	10.79	11.07	10.79	11.03	11.03	2.13%	9,118,837
Jan 21, 2026	10.75	10.88	10.72	10.80	10.80	-0.09%	6,395,745
Jan 20, 2026	10.73	10.81	10.68	10.81	10.81	0.65%	7,114,751
Jan 19, 2026	10.52	10.74	10.48	10.74	10.74	2.58%	9,137,049
Jan 16, 2026	10.45	10.62	10.41	10.47	10.47	0.19%	6,349,400
Jan 15, 2026	10.40	10.48	10.37	10.45	10.45	0.19%	4,275,884
Jan 14, 2026	10.47	10.55	10.34	10.43	10.43	-0.29%	7,841,781
Jan 13, 2026	10.58	10.59	10.43	10.46	10.46	-0.95%	7,199,376
Jan 12, 2026	10.51	10.56	10.46	10.56	10.56	0.76%	7,733,403
Jan 9, 2026	10.47	10.49	10.40	10.48	10.48	0.10%	6,360,000
Jan 8, 2026	10.34	10.48	10.32	10.47	10.47	1.16%	5,767,192
Jan 7, 2026	10.44	10.52	10.33	10.35	10.35	-0.58%	5,681,900
Jan 6, 2026	10.31	10.44	10.28	10.41	10.41	1.07%	6,515,020
Jan 5, 2026	10.28	10.36	10.23	10.30	10.30	0.19%	7,130,021
Dec 31, 2025	10.34	10.39	10.21	10.28	10.28	-0.29%	4,435,033
Dec 30, 2025	10.46	10.47	10.29	10.31	10.31	-1.62%	5,319,274
Dec 29, 2025	10.55	10.55	10.44	10.48	10.48	-0.19%	3,595,898
Dec 26, 2025	10.55	10.58	10.43	10.50	10.50	-0.66%	5,693,200
Dec 25, 2025	10.55	10.63	10.45	10.57	10.57	0.86%	4,554,904
Dec 24, 2025	10.40	10.53	10.39	10.48	10.48	0.48%	4,361,360
Dec 23, 2025	10.42	10.57	10.39	10.43	10.43	0.10%	6,473,901
Dec 22, 2025	10.36	10.51	10.33	10.42	10.42	0.48%	5,425,901
Dec 19, 2025	10.24	10.39	10.22	10.37	10.37	1.37%	3,945,102
Dec 18, 2025	10.14	10.34	10.14	10.23	10.23	0.29%	4,318,402
Dec 17, 2025	10.18	10.25	10.03	10.20	10.20	0.10%	5,158,300
Dec 16, 2025	10.33	10.35	10.18	10.19	10.19	-1.55%	4,865,090
Dec 15, 2025	10.29	10.41	10.26	10.35	10.35	0.10%	4,054,500
Dec 12, 2025	10.33	10.47	10.33	10.34	10.34	-	5,066,301
Dec 11, 2025	10.41	10.44	10.26	10.34	10.34	-0.39%	7,132,900
Dec 10, 2025	10.63	10.65	10.35	10.38	10.38	-2.54%	12,087,500
Dec 9, 2025	10.84	10.85	10.63	10.65	10.65	-1.75%	6,965,242
Dec 8, 2025	10.96	10.98	10.80	10.84	10.84	-1.19%	8,600,900
Dec 5, 2025	10.75	11.22	10.66	10.97	10.97	2.24%	10,312,750
Dec 4, 2025	11.07	11.09	10.72	10.73	10.73	-3.16%	12,236,400
Dec 3, 2025	11.04	11.25	10.91	11.08	11.08	0.09%	12,472,200
Dec 2, 2025	11.10	11.18	11.01	11.07	11.07	-0.45%	9,227,811
Dec 1, 2025	11.03	11.15	11.00	11.12	11.12	0.82%	11,084,890
Nov 28, 2025	11.01	11.07	10.88	11.03	11.03	0.36%	10,238,300
Nov 27, 2025	10.86	10.99	10.67	10.99	10.99	0.64%	12,287,400
Nov 26, 2025	10.90	11.18	10.88	10.92	10.92	0.37%	13,508,700
Nov 25, 2025	11.02	11.09	10.85	10.88	10.88	-1.09%	13,998,900
Nov 24, 2025	10.88	11.11	10.86	11.00	11.00	2.42%	17,525,200
Nov 21, 2025	10.69	11.05	10.65	10.74	10.74	-0.56%	17,638,580
Nov 20, 2025	10.88	11.05	10.76	10.80	10.80	-1.64%	13,310,750