China Haisum Engineering Co., Ltd. (SHE:002116)
China · Delayed Price · Currency is CNY 7.20
+0.05 (0.70%)
Sep 30, 2026, 3:04 PM CST
China Haisum Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.13 | 7.25 | 7.09 | 7.22 | - | 0.98% | 2,230,700 |
| Sep 29, 2026 | 7.06 | 7.17 | 7.03 | 7.15 | 7.15 | 1.13% | 2,232,474 |
| Sep 28, 2026 | 7.15 | 7.19 | 7.01 | 7.07 | 7.07 | -0.56% | 3,739,574 |
| Sep 24, 2026 | 7.13 | 7.19 | 7.10 | 7.11 | 7.11 | -0.56% | 2,018,560 |
| Sep 23, 2026 | 7.22 | 7.25 | 7.13 | 7.15 | 7.15 | -0.69% | 2,199,840 |
| Sep 22, 2026 | 7.25 | 7.29 | 7.18 | 7.20 | 7.20 | -0.69% | 3,057,520 |
| Sep 21, 2026 | 7.15 | 7.27 | 7.14 | 7.25 | 7.25 | 1.40% | 2,939,900 |
| Sep 18, 2026 | 7.12 | 7.21 | 7.10 | 7.15 | 7.15 | 0.42% | 3,174,400 |
| Sep 17, 2026 | 7.09 | 7.14 | 7.04 | 7.12 | 7.12 | 0.14% | 2,575,800 |
| Sep 16, 2026 | 7.09 | 7.13 | 6.99 | 7.11 | 7.11 | 0.57% | 3,308,060 |
| Sep 15, 2026 | 7.22 | 7.24 | 7.05 | 7.07 | 7.07 | -2.48% | 3,726,400 |
| Sep 14, 2026 | 7.33 | 7.37 | 7.20 | 7.25 | 7.25 | -1.23% | 2,966,180 |
| Sep 11, 2026 | 7.39 | 7.43 | 7.27 | 7.34 | 7.34 | -1.34% | 3,817,520 |
| Sep 10, 2026 | 7.55 | 7.56 | 7.43 | 7.44 | 7.44 | -1.46% | 3,196,140 |
| Sep 9, 2026 | 7.53 | 7.55 | 7.42 | 7.55 | 7.55 | -0.13% | 4,840,100 |
| Sep 8, 2026 | 7.39 | 7.56 | 7.33 | 7.56 | 7.56 | 2.44% | 7,722,960 |
| Sep 7, 2026 | 7.43 | 7.48 | 7.30 | 7.38 | 7.38 | 0.82% | 5,815,940 |
| Sep 4, 2026 | 7.28 | 7.38 | 7.26 | 7.32 | 7.32 | 0.69% | 3,091,600 |
| Sep 3, 2026 | 7.30 | 7.35 | 7.27 | 7.27 | 7.27 | -0.41% | 3,209,838 |
| Sep 2, 2026 | 7.30 | 7.32 | 7.20 | 7.30 | 7.30 | -0.27% | 2,264,300 |
| Sep 1, 2026 | 7.26 | 7.34 | 7.23 | 7.32 | 7.32 | 1.10% | 3,305,105 |
| Aug 31, 2026 | 7.27 | 7.35 | 7.22 | 7.24 | 7.24 | -0.41% | 2,875,920 |
| Aug 28, 2026 | 7.25 | 7.30 | 7.21 | 7.27 | 7.27 | 0.41% | 2,171,980 |
| Aug 27, 2026 | 7.28 | 7.33 | 7.19 | 7.24 | 7.24 | -1.23% | 1,911,860 |
| Aug 26, 2026 | 7.23 | 7.37 | 7.21 | 7.33 | 7.33 | 1.38% | 3,352,537 |
| Aug 25, 2026 | 7.03 | 7.25 | 7.03 | 7.23 | 7.23 | 2.12% | 4,322,506 |
| Aug 24, 2026 | 7.00 | 7.12 | 6.99 | 7.08 | 7.08 | 0.43% | 2,878,501 |
| Aug 21, 2026 | 7.08 | 7.14 | 6.98 | 7.05 | 7.05 | -0.98% | 2,794,380 |
| Aug 20, 2026 | 6.98 | 7.15 | 6.98 | 7.12 | 7.12 | 2.15% | 2,868,884 |
| Aug 19, 2026 | 7.17 | 7.17 | 6.97 | 6.97 | 6.97 | -2.79% | 3,632,320 |
| Aug 18, 2026 | 7.15 | 7.20 | 7.12 | 7.17 | 7.17 | -0.28% | 2,107,700 |
| Aug 17, 2026 | 7.11 | 7.22 | 7.02 | 7.19 | 7.19 | 1.13% | 3,041,863 |
| Aug 14, 2026 | 7.14 | 7.18 | 7.06 | 7.11 | 7.11 | -0.42% | 3,224,420 |
| Aug 13, 2026 | 7.16 | 7.20 | 7.09 | 7.14 | 7.14 | -0.28% | 3,169,500 |
| Aug 12, 2026 | 7.13 | 7.18 | 7.08 | 7.16 | 7.16 | 0.85% | 2,794,280 |
| Aug 11, 2026 | 7.14 | 7.14 | 7.06 | 7.10 | 7.10 | -0.70% | 2,487,630 |
| Aug 10, 2026 | 6.99 | 7.18 | 6.96 | 7.15 | 7.15 | 2.29% | 4,582,153 |
| Aug 7, 2026 | 7.05 | 7.06 | 6.93 | 6.99 | 6.99 | -1.13% | 3,677,143 |
| Aug 6, 2026 | 7.09 | 7.11 | 6.97 | 7.07 | 7.07 | -0.28% | 2,841,677 |
| Aug 5, 2026 | 7.14 | 7.15 | 7.05 | 7.09 | 7.09 | -0.42% | 2,873,383 |
| Aug 4, 2026 | 7.20 | 7.24 | 7.10 | 7.12 | 7.12 | -0.97% | 3,232,280 |
| Aug 3, 2026 | 7.09 | 7.20 | 7.08 | 7.19 | 7.19 | 1.70% | 3,151,492 |
| Jul 31, 2026 | 7.05 | 7.08 | 7.00 | 7.07 | 7.07 | 0.71% | 2,922,440 |
| Jul 30, 2026 | 7.01 | 7.10 | 6.95 | 7.02 | 7.02 | 0.43% | 3,497,120 |
| Jul 29, 2026 | 6.93 | 7.03 | 6.90 | 6.99 | 6.99 | 1.45% | 3,337,320 |
| Jul 28, 2026 | 6.86 | 6.98 | 6.83 | 6.89 | 6.89 | 0.15% | 2,293,200 |
| Jul 27, 2026 | 6.82 | 6.92 | 6.72 | 6.88 | 6.88 | 1.93% | 3,091,939 |
| Jul 24, 2026 | 6.91 | 6.95 | 6.74 | 6.75 | 6.75 | -2.88% | 2,998,297 |
| Jul 23, 2026 | 6.82 | 6.96 | 6.76 | 6.95 | 6.95 | 1.91% | 2,821,127 |
| Jul 22, 2026 | 6.86 | 6.91 | 6.73 | 6.82 | 6.82 | -1.02% | 2,846,259 |