Hainan Development HoldingsNanhai Co., Ltd. (SHE:002163)
China · Delayed Price · Currency is CNY 10.51
-0.14 (-1.31%)
Oct 27, 2025, 2:45 PM CST
SHE:002163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.70 | 11.00 | 10.62 | 10.65 | 10.65 | -1.84% | 29,076,266 |
| Oct 23, 2025 | 10.80 | 10.88 | 10.66 | 10.85 | 10.85 | 1.02% | 28,510,069 |
| Oct 22, 2025 | 11.02 | 11.12 | 10.65 | 10.74 | 10.74 | -3.50% | 44,581,624 |
| Oct 21, 2025 | 10.84 | 11.30 | 10.53 | 11.13 | 11.13 | 1.83% | 63,220,471 |
| Oct 20, 2025 | 10.81 | 11.47 | 10.73 | 10.93 | 10.93 | 0.37% | 84,047,929 |
| Oct 17, 2025 | 10.56 | 11.22 | 10.45 | 10.89 | 10.89 | 1.97% | 89,471,477 |
| Oct 16, 2025 | 10.41 | 10.75 | 10.30 | 10.68 | 10.68 | 2.99% | 68,713,143 |
| Oct 15, 2025 | 10.24 | 10.48 | 10.12 | 10.37 | 10.37 | 1.77% | 30,335,864 |
| Oct 14, 2025 | 9.94 | 10.60 | 9.94 | 10.19 | 10.19 | 2.52% | 58,809,046 |
| Oct 13, 2025 | 9.53 | 10.02 | 9.50 | 9.94 | 9.94 | 1.22% | 30,130,106 |
| Oct 10, 2025 | 9.68 | 10.40 | 9.60 | 9.82 | 9.82 | 2.94% | 45,485,383 |
| Oct 9, 2025 | 10.17 | 10.24 | 9.46 | 9.54 | 9.54 | -8.36% | 61,661,325 |
| Sep 30, 2025 | 10.35 | 10.55 | 10.25 | 10.41 | 10.41 | 0.97% | 26,639,846 |
| Sep 29, 2025 | 10.32 | 10.35 | 10.11 | 10.31 | 10.31 | 0.78% | 25,796,299 |
| Sep 26, 2025 | 10.03 | 10.45 | 9.92 | 10.23 | 10.23 | 1.59% | 36,923,139 |
| Sep 25, 2025 | 10.25 | 10.36 | 10.05 | 10.07 | 10.07 | -1.37% | 20,220,851 |
| Sep 24, 2025 | 9.80 | 10.26 | 9.75 | 10.21 | 10.21 | 4.18% | 29,272,806 |
| Sep 23, 2025 | 10.06 | 10.08 | 9.50 | 9.80 | 9.80 | -2.78% | 28,666,043 |
| Sep 22, 2025 | 10.12 | 10.20 | 10.03 | 10.08 | 10.08 | -0.59% | 15,597,718 |
| Sep 19, 2025 | 10.01 | 10.16 | 9.93 | 10.14 | 10.14 | 0.70% | 25,379,080 |
| Sep 18, 2025 | 10.16 | 10.34 | 9.95 | 10.07 | 10.07 | -0.98% | 34,716,443 |
| Sep 17, 2025 | 10.37 | 10.41 | 10.12 | 10.17 | 10.17 | -2.31% | 27,222,817 |
| Sep 16, 2025 | 10.09 | 10.42 | 10.04 | 10.41 | 10.41 | 3.07% | 47,230,244 |
| Sep 15, 2025 | 9.91 | 10.17 | 9.83 | 10.10 | 10.10 | 0.90% | 34,077,292 |
| Sep 12, 2025 | 9.67 | 10.25 | 9.63 | 10.01 | 10.01 | 3.52% | 52,848,754 |
| Sep 11, 2025 | 9.43 | 9.68 | 9.36 | 9.67 | 9.67 | 2.87% | 30,719,010 |
| Sep 10, 2025 | 9.24 | 9.44 | 9.23 | 9.40 | 9.40 | 1.18% | 14,027,128 |
| Sep 9, 2025 | 9.33 | 9.34 | 9.20 | 9.29 | 9.29 | -0.43% | 10,917,684 |
| Sep 8, 2025 | 9.30 | 9.48 | 9.28 | 9.33 | 9.33 | -0.85% | 13,771,071 |
| Sep 5, 2025 | 9.23 | 9.56 | 9.06 | 9.41 | 9.41 | 1.73% | 19,169,500 |
| Sep 4, 2025 | 9.08 | 9.35 | 9.08 | 9.25 | 9.25 | 2.32% | 21,450,008 |
| Sep 3, 2025 | 9.48 | 9.48 | 9.02 | 9.04 | 9.04 | -3.62% | 17,971,339 |
| Sep 2, 2025 | 9.66 | 9.66 | 9.25 | 9.38 | 9.38 | -2.90% | 25,549,424 |
| Sep 1, 2025 | 9.80 | 9.80 | 9.65 | 9.66 | 9.66 | -1.63% | 20,131,472 |
| Aug 29, 2025 | 9.81 | 10.01 | 9.78 | 9.82 | 9.82 | -0.51% | 20,762,928 |
| Aug 28, 2025 | 9.75 | 9.95 | 9.70 | 9.87 | 9.87 | 1.44% | 23,570,911 |
| Aug 27, 2025 | 10.06 | 10.11 | 9.72 | 9.73 | 9.73 | -3.28% | 32,772,400 |
| Aug 26, 2025 | 9.89 | 10.24 | 9.80 | 10.06 | 10.06 | 1.11% | 44,094,376 |
| Aug 25, 2025 | 9.94 | 10.00 | 9.88 | 9.95 | 9.95 | 0.10% | 24,746,300 |
| Aug 22, 2025 | 9.94 | 9.99 | 9.85 | 9.94 | 9.94 | -0.40% | 23,323,900 |
| Aug 21, 2025 | 10.07 | 10.14 | 9.95 | 9.98 | 9.98 | -0.80% | 25,144,500 |
| Aug 20, 2025 | 9.99 | 10.06 | 9.89 | 10.06 | 10.06 | 0.70% | 22,328,596 |
| Aug 19, 2025 | 9.98 | 10.10 | 9.93 | 9.99 | 9.99 | -0.20% | 24,065,246 |
| Aug 18, 2025 | 9.86 | 10.17 | 9.84 | 10.01 | 10.01 | 1.73% | 38,430,627 |
| Aug 15, 2025 | 9.63 | 9.92 | 9.63 | 9.84 | 9.84 | 1.76% | 23,395,058 |
| Aug 14, 2025 | 9.87 | 9.95 | 9.66 | 9.67 | 9.67 | -2.03% | 27,825,532 |
| Aug 13, 2025 | 9.95 | 10.02 | 9.86 | 9.87 | 9.87 | -0.80% | 22,954,202 |
| Aug 12, 2025 | 10.03 | 10.05 | 9.87 | 9.95 | 9.95 | -0.80% | 18,849,200 |
| Aug 11, 2025 | 9.95 | 10.09 | 9.85 | 10.03 | 10.03 | 1.11% | 26,225,692 |
| Aug 8, 2025 | 9.79 | 9.92 | 9.72 | 9.92 | 9.92 | 1.22% | 20,240,045 |