China Haisum Engineering Co., Ltd. (SHE:002116)
China · Delayed Price · Currency is CNY 7.17
-0.02 (-0.28%)
Aug 18, 2026, 3:04 PM CST
China Haisum Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 7.11 | 7.22 | 7.02 | 7.17 | - | 0.84% | 2,649,743 |
| 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 |
| Jul 21, 2026 | 7.02 | 7.06 | 6.86 | 6.89 | 6.89 | -1.29% | 4,457,353 |
| Jul 20, 2026 | 6.96 | 7.13 | 6.91 | 6.98 | 6.98 | 0.29% | 4,895,181 |
| Jul 17, 2026 | 7.04 | 7.18 | 6.90 | 6.96 | 6.96 | -1.14% | 3,801,366 |
| Jul 16, 2026 | 7.02 | 7.09 | 6.93 | 7.04 | 7.04 | 0.43% | 2,424,560 |
| Jul 15, 2026 | 6.90 | 7.08 | 6.86 | 7.01 | 7.01 | 2.04% | 3,028,661 |
| Jul 14, 2026 | 6.73 | 6.89 | 6.70 | 6.87 | 6.87 | 2.08% | 2,747,423 |
| Jul 13, 2026 | 6.74 | 6.79 | 6.68 | 6.73 | 6.73 | -0.74% | 2,511,800 |
| Jul 10, 2026 | 6.66 | 6.88 | 6.54 | 6.78 | 6.78 | 2.26% | 2,910,660 |
| Jul 9, 2026 | 6.84 | 6.88 | 6.60 | 6.63 | 6.63 | -3.21% | 4,461,494 |
| Jul 8, 2026 | 6.83 | 6.88 | 6.71 | 6.85 | 6.85 | 0.44% | 1,912,680 |
| Jul 7, 2026 | 7.00 | 7.03 | 6.80 | 6.82 | 6.82 | -2.43% | 2,415,340 |
| Jul 6, 2026 | 6.96 | 7.04 | 6.94 | 6.99 | 6.99 | 0.14% | 2,399,183 |
| Jul 3, 2026 | 6.83 | 7.02 | 6.83 | 6.98 | 6.98 | 1.75% | 3,020,681 |
| Jul 2, 2026 | 6.87 | 6.95 | 6.80 | 6.86 | 6.86 | - | 2,652,000 |
| Jul 1, 2026 | 6.76 | 6.95 | 6.73 | 6.86 | 6.86 | 1.48% | 2,779,540 |
| Jun 30, 2026 | 6.81 | 6.86 | 6.66 | 6.76 | 6.76 | -1.17% | 2,773,620 |
| Jun 29, 2026 | 6.71 | 6.92 | 6.60 | 6.84 | 6.84 | 1.33% | 3,287,000 |
| Jun 26, 2026 | 6.90 | 6.93 | 6.75 | 6.75 | 6.75 | -2.88% | 3,256,241 |
| Jun 25, 2026 | 7.12 | 7.13 | 6.93 | 6.95 | 6.95 | -2.39% | 3,255,760 |
| Jun 24, 2026 | 7.28 | 7.32 | 7.11 | 7.12 | 7.12 | -1.93% | 2,587,560 |
| Jun 23, 2026 | 7.20 | 7.43 | 7.20 | 7.26 | 7.26 | -0.14% | 3,094,844 |
| Jun 22, 2026 | 7.36 | 7.37 | 7.10 | 7.27 | 7.27 | -0.98% | 3,754,978 |
| Jun 18, 2026 | 7.61 | 7.64 | 7.48 | 7.53 | 7.34 | -2.17% | 4,227,734 |
| Jun 17, 2026 | 7.53 | 7.73 | 7.41 | 7.69 | 7.50 | 1.88% | 6,548,119 |
| Jun 16, 2026 | 7.53 | 7.58 | 7.38 | 7.55 | 7.37 | 0.33% | 3,840,599 |
| Jun 15, 2026 | 7.55 | 7.60 | 7.46 | 7.53 | 7.34 | 0.78% | 3,149,909 |
| Jun 12, 2026 | 7.34 | 7.48 | 7.31 | 7.47 | 7.29 | 1.70% | 3,222,302 |
| Jun 11, 2026 | 7.38 | 7.40 | 7.18 | 7.34 | 7.16 | -0.90% | 3,222,143 |
| Jun 10, 2026 | 7.44 | 7.52 | 7.36 | 7.41 | 7.23 | -1.33% | 2,854,079 |
| Jun 9, 2026 | 7.44 | 7.52 | 7.37 | 7.51 | 7.33 | 1.58% | 2,420,207 |
| Jun 8, 2026 | 7.42 | 7.53 | 7.29 | 7.39 | 7.21 | -1.22% | 2,922,719 |