China Haisum Engineering Co., Ltd. (SHE:002116)
China · Delayed Price · Currency is CNY 6.75
-0.20 (-2.88%)
Jul 24, 2026, 3:04 PM CST
China Haisum Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 7.38 | 7.55 | 7.38 | 7.48 | 7.30 | 0.67% | 2,318,279 |
| Jun 4, 2026 | 7.51 | 7.54 | 7.38 | 7.43 | 7.25 | -1.33% | 2,645,879 |
| Jun 3, 2026 | 7.55 | 7.58 | 7.49 | 7.53 | 7.35 | -0.66% | 2,098,708 |
| Jun 2, 2026 | 7.72 | 7.73 | 7.53 | 7.58 | 7.40 | -1.83% | 3,654,479 |
| Jun 1, 2026 | 7.53 | 7.80 | 7.45 | 7.73 | 7.54 | 3.11% | 4,903,559 |
| May 29, 2026 | 7.52 | 7.60 | 7.48 | 7.49 | 7.31 | -0.33% | 3,660,143 |
| May 28, 2026 | 7.41 | 7.55 | 7.38 | 7.52 | 7.33 | 1.35% | 2,662,043 |
| May 27, 2026 | 7.53 | 7.55 | 7.37 | 7.42 | 7.24 | -1.87% | 3,140,879 |
| May 26, 2026 | 7.60 | 7.61 | 7.47 | 7.56 | 7.37 | -0.66% | 3,648,599 |
| May 25, 2026 | 7.63 | 7.64 | 7.54 | 7.61 | 7.42 | 0.11% | 2,475,459 |
| May 22, 2026 | 7.58 | 7.63 | 7.51 | 7.60 | 7.42 | 0.77% | 3,177,959 |
| May 21, 2026 | 7.75 | 7.81 | 7.52 | 7.54 | 7.36 | -2.69% | 4,573,285 |
| May 20, 2026 | 7.88 | 7.88 | 7.73 | 7.75 | 7.56 | -1.80% | 2,762,942 |
| May 19, 2026 | 7.78 | 7.89 | 7.78 | 7.89 | 7.70 | 1.39% | 2,554,439 |
| May 18, 2026 | 7.87 | 7.87 | 7.72 | 7.78 | 7.59 | -1.06% | 4,638,900 |
| May 15, 2026 | 7.96 | 7.97 | 7.83 | 7.87 | 7.68 | -1.26% | 4,412,879 |