Hainan Development HoldingsNanhai Co., Ltd. (SHE:002163)
China · Delayed Price · Currency is CNY 7.09
+0.02 (0.28%)
Oct 21, 2026, 2:05 PM CST
SHE:002163 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 7.05 | 7.21 | 7.05 | 7.09 | 7.09 | 0.28% | 12,136,700 |
| Oct 20, 2026 | 7.01 | 7.09 | 6.97 | 7.07 | 7.07 | 0.71% | 13,940,400 |
| Oct 19, 2026 | 7.03 | 7.12 | 6.92 | 7.02 | 7.02 | -1.13% | 17,192,873 |
| Oct 16, 2026 | 7.05 | 7.28 | 7.02 | 7.10 | 7.10 | 2.31% | 22,005,260 |
| Oct 15, 2026 | 7.00 | 7.12 | 6.92 | 6.94 | 6.94 | -3.74% | 20,836,564 |
| Oct 14, 2026 | 7.49 | 7.49 | 7.17 | 7.21 | 7.21 | -3.87% | 22,172,500 |
| Oct 13, 2026 | 7.24 | 7.54 | 7.12 | 7.50 | 7.50 | 2.18% | 23,390,250 |
| Oct 12, 2026 | 7.52 | 7.61 | 7.33 | 7.34 | 7.34 | -2.78% | 17,639,428 |
| Oct 9, 2026 | 7.55 | 7.57 | 7.18 | 7.55 | 7.55 | 1.21% | 23,813,656 |
| Oct 8, 2026 | 7.54 | 7.78 | 7.39 | 7.46 | 7.46 | -0.67% | 22,041,047 |
| Sep 30, 2026 | 7.62 | 7.64 | 7.39 | 7.51 | 7.51 | 0.27% | 15,955,600 |
| Sep 29, 2026 | 7.27 | 7.56 | 7.27 | 7.49 | 7.49 | 2.32% | 22,756,344 |
| Sep 28, 2026 | 7.47 | 7.55 | 7.26 | 7.32 | 7.32 | -3.17% | 23,677,692 |
| Sep 24, 2026 | 7.63 | 7.72 | 7.44 | 7.56 | 7.56 | -0.53% | 31,221,520 |
| Sep 23, 2026 | 7.88 | 7.91 | 7.60 | 7.60 | 7.60 | -4.04% | 28,591,071 |
| Sep 22, 2026 | 8.01 | 8.11 | 7.82 | 7.92 | 7.92 | -1.86% | 29,753,619 |
| Sep 21, 2026 | 7.70 | 8.17 | 7.68 | 8.07 | 8.07 | 4.40% | 49,344,618 |
| Sep 18, 2026 | 7.65 | 7.92 | 7.56 | 7.73 | 7.73 | -1.65% | 61,334,556 |
| Sep 17, 2026 | 8.74 | 8.74 | 7.86 | 7.86 | 7.86 | -9.97% | 78,265,222 |
| Sep 16, 2026 | 8.35 | 8.78 | 8.26 | 8.73 | 8.73 | 4.68% | 45,774,735 |
| Sep 15, 2026 | 8.71 | 8.73 | 8.32 | 8.34 | 8.34 | -2.80% | 25,369,200 |
| Sep 14, 2026 | 8.70 | 8.95 | 8.51 | 8.58 | 8.58 | -1.72% | 29,522,950 |
| Sep 11, 2026 | 8.88 | 9.11 | 8.52 | 8.73 | 8.73 | -3.54% | 30,786,300 |
| Sep 10, 2026 | 9.06 | 9.18 | 8.86 | 9.05 | 9.05 | -0.33% | 31,159,208 |
| Sep 9, 2026 | 8.97 | 9.22 | 8.88 | 9.08 | 9.08 | 1.23% | 28,836,595 |
| Sep 8, 2026 | 8.87 | 9.15 | 8.83 | 8.97 | 8.97 | 0.67% | 28,571,540 |
| Sep 7, 2026 | 9.02 | 9.07 | 8.81 | 8.91 | 8.91 | -2.20% | 39,308,180 |
| Sep 4, 2026 | 8.65 | 9.33 | 8.59 | 9.11 | 9.11 | 5.56% | 53,494,750 |
| Sep 3, 2026 | 8.69 | 8.83 | 8.60 | 8.63 | 8.63 | -1.03% | 17,283,117 |
| Sep 2, 2026 | 8.68 | 8.82 | 8.52 | 8.72 | 8.72 | 0.35% | 22,316,666 |
| Sep 1, 2026 | 8.63 | 8.82 | 8.52 | 8.69 | 8.69 | 1.64% | 22,579,067 |
| Aug 31, 2026 | 8.67 | 8.80 | 8.51 | 8.55 | 8.55 | -1.72% | 23,620,600 |
| Aug 28, 2026 | 8.57 | 8.81 | 8.56 | 8.70 | 8.70 | 1.52% | 27,439,350 |
| Aug 27, 2026 | 8.48 | 8.65 | 8.33 | 8.57 | 8.57 | 2.02% | 29,592,716 |
| Aug 26, 2026 | 8.18 | 8.65 | 8.16 | 8.40 | 8.40 | 2.44% | 34,861,402 |
| Aug 25, 2026 | 7.82 | 8.26 | 7.77 | 8.20 | 8.20 | 4.46% | 29,141,733 |
| Aug 24, 2026 | 7.93 | 8.04 | 7.75 | 7.85 | 7.85 | -1.01% | 19,716,407 |
| Aug 21, 2026 | 8.14 | 8.14 | 7.77 | 7.93 | 7.93 | -2.22% | 20,656,900 |
| Aug 20, 2026 | 8.05 | 8.19 | 8.00 | 8.11 | 8.11 | 1.63% | 16,656,360 |
| Aug 19, 2026 | 8.30 | 8.36 | 7.95 | 7.98 | 7.98 | -4.55% | 21,076,730 |
| Aug 18, 2026 | 8.41 | 8.54 | 8.32 | 8.36 | 8.36 | -0.24% | 19,874,801 |
| Aug 17, 2026 | 8.27 | 8.40 | 8.18 | 8.38 | 8.38 | 1.70% | 15,606,600 |
| Aug 14, 2026 | 8.37 | 8.40 | 8.17 | 8.24 | 8.24 | -1.44% | 19,034,602 |
| Aug 13, 2026 | 8.59 | 8.65 | 8.36 | 8.36 | 8.36 | -2.68% | 19,361,242 |
| Aug 12, 2026 | 8.44 | 8.61 | 8.36 | 8.59 | 8.59 | 2.51% | 16,905,446 |
| Aug 11, 2026 | 8.44 | 8.48 | 8.28 | 8.38 | 8.38 | -0.95% | 15,103,855 |
| Aug 10, 2026 | 8.25 | 8.48 | 8.24 | 8.46 | 8.46 | 2.42% | 21,691,996 |
| Aug 7, 2026 | 8.31 | 8.31 | 8.05 | 8.26 | 8.26 | -0.84% | 21,931,698 |
| Aug 6, 2026 | 8.42 | 8.45 | 8.17 | 8.33 | 8.33 | -0.72% | 19,924,222 |
| Aug 5, 2026 | 8.35 | 8.47 | 8.30 | 8.39 | 8.39 | 0.48% | 17,464,400 |