China Haisum Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	10.05	10.28	10.05	10.27	10.27	0.39%	4,563,529
Mar 27, 2026	10.01	10.33	10.01	10.23	10.23	0.99%	5,406,445
Mar 26, 2026	10.26	10.39	10.07	10.13	10.13	-1.27%	5,152,500
Mar 25, 2026	10.11	10.32	10.10	10.26	10.26	1.48%	6,012,142
Mar 24, 2026	9.90	10.16	9.63	10.11	10.11	4.55%	7,783,006
Mar 23, 2026	10.20	10.29	9.54	9.67	9.67	-7.11%	10,732,600
Mar 20, 2026	10.77	10.81	10.39	10.41	10.41	-2.53%	5,766,700
Mar 19, 2026	10.90	10.96	10.65	10.68	10.68	-2.64%	5,761,200
Mar 18, 2026	11.00	11.06	10.82	10.97	10.97	-0.54%	6,175,330
Mar 17, 2026	11.21	11.27	11.03	11.03	11.03	-1.25%	5,258,440
Mar 16, 2026	11.28	11.39	11.11	11.17	11.17	-1.06%	7,811,111
Mar 13, 2026	11.15	11.45	11.13	11.29	11.29	1.44%	10,817,090
Mar 12, 2026	11.18	11.26	11.10	11.13	11.13	-0.80%	5,751,114
Mar 11, 2026	11.24	11.27	11.07	11.22	11.22	-	5,898,900
Mar 10, 2026	11.16	11.24	11.04	11.22	11.22	1.54%	6,688,243