China Haisum Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	8.81	8.97	8.77	8.96	8.96	1.70%	2,685,252
Jun 11, 2026	8.86	8.88	8.62	8.81	8.81	-0.90%	2,685,120
Jun 10, 2026	8.93	9.02	8.83	8.89	8.89	-1.33%	2,378,400
Jun 9, 2026	8.93	9.02	8.84	9.01	9.01	1.58%	2,016,840
Jun 8, 2026	8.90	9.03	8.75	8.87	8.87	-1.22%	2,435,600
Jun 5, 2026	8.86	9.06	8.86	8.98	8.98	0.67%	1,931,900
Jun 4, 2026	9.01	9.05	8.85	8.92	8.92	-1.33%	2,204,900
Jun 3, 2026	9.06	9.10	8.99	9.04	9.04	-0.66%	1,748,924
Jun 2, 2026	9.26	9.28	9.04	9.10	9.10	-1.83%	3,045,400
Jun 1, 2026	9.03	9.36	8.94	9.27	9.27	3.11%	4,086,300
May 29, 2026	9.02	9.12	8.97	8.99	8.99	-0.33%	3,050,120
May 28, 2026	8.89	9.06	8.86	9.02	9.02	1.35%	2,218,370
May 27, 2026	9.04	9.06	8.84	8.90	8.90	-1.87%	2,617,400
May 26, 2026	9.12	9.13	8.96	9.07	9.07	-0.66%	3,040,500
May 25, 2026	9.16	9.17	9.05	9.13	9.13	0.11%	2,062,883
May 22, 2026	9.10	9.16	9.01	9.12	9.12	0.77%	2,648,300
May 21, 2026	9.30	9.37	9.02	9.05	9.05	-2.69%	3,811,072
May 20, 2026	9.46	9.46	9.28	9.30	9.30	-1.80%	2,302,453
May 19, 2026	9.34	9.47	9.33	9.47	9.47	1.39%	2,128,700
May 18, 2026	9.44	9.44	9.26	9.34	9.34	-1.06%	3,865,751
May 15, 2026	9.55	9.56	9.40	9.44	9.44	-1.26%	3,677,400
May 14, 2026	9.68	9.69	9.56	9.56	9.56	-1.34%	3,440,600
May 13, 2026	9.73	9.73	9.65	9.69	9.69	0.10%	2,885,400
May 12, 2026	9.82	9.84	9.68	9.68	9.68	-1.63%	4,103,400
May 11, 2026	9.85	9.88	9.77	9.84	9.84	-0.10%	4,238,372
May 8, 2026	9.80	9.86	9.76	9.85	9.85	0.31%	3,787,260
May 7, 2026	9.82	9.92	9.76	9.82	9.82	0.10%	4,175,912
May 6, 2026	9.72	9.81	9.72	9.81	9.81	0.82%	4,347,445
Apr 30, 2026	9.77	9.81	9.69	9.73	9.73	-0.51%	4,520,560
Apr 29, 2026	9.68	9.81	9.62	9.78	9.78	1.03%	5,541,104
Apr 28, 2026	9.62	9.68	9.50	9.68	9.68	0.52%	7,103,356
Apr 27, 2026	9.70	9.77	9.52	9.63	9.63	-0.93%	9,954,400
Apr 24, 2026	10.03	10.05	9.53	9.72	9.72	-5.17%	17,640,300
Apr 23, 2026	10.39	10.43	10.23	10.25	10.25	-1.54%	6,232,100
Apr 22, 2026	10.39	10.45	10.30	10.41	10.41	-0.19%	4,011,100
Apr 21, 2026	10.41	10.51	10.35	10.43	10.43	-	4,058,501
Apr 20, 2026	10.40	10.45	10.32	10.43	10.43	0.10%	4,510,501
Apr 17, 2026	10.53	10.60	10.37	10.42	10.42	-2.16%	5,449,000
Apr 16, 2026	10.45	10.70	10.30	10.65	10.65	2.50%	6,852,700
Apr 15, 2026	10.44	10.60	10.38	10.39	10.39	0.58%	5,668,076
Apr 14, 2026	10.28	10.36	10.21	10.33	10.33	0.58%	3,776,603
Apr 13, 2026	10.32	10.32	10.15	10.27	10.27	-0.96%	3,915,590
Apr 10, 2026	10.34	10.46	10.28	10.37	10.37	0.78%	4,929,903
Apr 9, 2026	10.53	10.56	10.22	10.29	10.29	-3.02%	6,791,500
Apr 8, 2026	10.35	10.63	10.32	10.61	10.61	4.64%	7,935,793
Apr 7, 2026	10.01	10.14	9.86	10.14	10.14	2.11%	3,960,500
Apr 3, 2026	10.28	10.30	9.89	9.93	9.93	-3.40%	5,349,951
Apr 2, 2026	10.31	10.41	10.24	10.28	10.28	-0.87%	4,552,049
Apr 1, 2026	10.46	10.67	10.27	10.37	10.37	0.88%	6,125,900
Mar 31, 2026	10.24	10.47	10.15	10.28	10.28	0.10%	4,488,600