Hainan Development HoldingsNanhai Co., Ltd. (SHE:002163)
China · Delayed Price · Currency is CNY 7.26
-0.30 (-3.97%)
Jul 24, 2026, 3:04 PM CST
SHE:002163 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.50 | 7.65 | 7.25 | 7.26 | 7.26 | -3.97% | 18,020,053 |
| Jul 23, 2026 | 7.31 | 7.59 | 7.28 | 7.56 | 7.56 | 3.14% | 22,480,346 |
| Jul 22, 2026 | 7.31 | 7.44 | 7.23 | 7.33 | 7.33 | -0.68% | 22,464,356 |
| Jul 21, 2026 | 7.26 | 7.44 | 6.97 | 7.38 | 7.38 | 1.37% | 34,800,075 |
| Jul 20, 2026 | 7.41 | 7.75 | 7.18 | 7.28 | 7.28 | -1.89% | 37,442,388 |
| Jul 17, 2026 | 7.86 | 7.98 | 7.40 | 7.42 | 7.42 | -6.08% | 32,561,453 |
| Jul 16, 2026 | 7.93 | 8.07 | 7.77 | 7.90 | 7.90 | -0.13% | 40,320,453 |
| Jul 15, 2026 | 7.65 | 8.20 | 7.59 | 7.91 | 7.91 | 2.99% | 40,288,680 |
| Jul 14, 2026 | 7.70 | 7.72 | 7.44 | 7.68 | 7.68 | 0.79% | 26,743,100 |
| Jul 13, 2026 | 8.19 | 8.23 | 7.61 | 7.62 | 7.62 | -7.30% | 36,962,600 |
| Jul 10, 2026 | 7.79 | 8.56 | 7.70 | 8.22 | 8.22 | 5.66% | 53,096,380 |
| Jul 9, 2026 | 7.79 | 7.92 | 7.59 | 7.78 | 7.78 | -0.64% | 20,387,326 |
| Jul 8, 2026 | 7.97 | 8.06 | 7.80 | 7.83 | 7.83 | -1.51% | 19,331,196 |
| Jul 7, 2026 | 8.27 | 8.33 | 7.95 | 7.95 | 7.95 | -4.68% | 21,773,443 |
| Jul 6, 2026 | 8.63 | 8.71 | 8.34 | 8.34 | 8.34 | -3.81% | 21,754,908 |
| Jul 3, 2026 | 8.87 | 8.89 | 8.52 | 8.67 | 8.67 | -0.91% | 27,219,806 |
| Jul 2, 2026 | 8.52 | 9.27 | 8.52 | 8.75 | 8.75 | 1.86% | 38,919,112 |
| Jul 1, 2026 | 8.38 | 8.74 | 8.32 | 8.59 | 8.59 | 3.00% | 24,306,708 |
| Jun 30, 2026 | 8.31 | 8.45 | 8.25 | 8.34 | 8.34 | 0.12% | 16,902,801 |
| Jun 29, 2026 | 8.39 | 8.49 | 8.20 | 8.33 | 8.33 | -1.30% | 20,756,390 |
| Jun 26, 2026 | 8.57 | 8.69 | 8.42 | 8.44 | 8.44 | -2.31% | 20,323,200 |
| Jun 25, 2026 | 8.78 | 8.86 | 8.58 | 8.64 | 8.64 | -1.59% | 15,258,800 |
| Jun 24, 2026 | 8.96 | 8.99 | 8.62 | 8.78 | 8.78 | -1.90% | 19,580,920 |
| Jun 23, 2026 | 9.02 | 9.21 | 8.91 | 8.95 | 8.95 | -1.10% | 17,143,200 |
| Jun 22, 2026 | 9.09 | 9.09 | 8.73 | 9.05 | 9.05 | -0.11% | 21,404,280 |
| Jun 18, 2026 | 9.17 | 9.22 | 8.98 | 9.06 | 9.06 | -1.95% | 17,387,570 |
| Jun 17, 2026 | 9.44 | 9.50 | 9.19 | 9.24 | 9.24 | -2.33% | 15,572,660 |
| Jun 16, 2026 | 9.40 | 9.52 | 9.22 | 9.46 | 9.46 | 0.42% | 18,173,580 |
| Jun 15, 2026 | 9.31 | 9.54 | 9.26 | 9.42 | 9.42 | 2.06% | 18,363,203 |
| Jun 12, 2026 | 9.20 | 9.38 | 9.12 | 9.23 | 9.23 | 1.32% | 22,596,500 |
| Jun 11, 2026 | 9.20 | 9.30 | 9.02 | 9.11 | 9.11 | -1.94% | 19,253,585 |
| Jun 10, 2026 | 9.39 | 9.48 | 9.19 | 9.29 | 9.29 | -1.59% | 15,695,998 |
| Jun 9, 2026 | 9.45 | 9.60 | 9.31 | 9.44 | 9.44 | - | 18,519,700 |
| Jun 8, 2026 | 9.73 | 9.90 | 9.31 | 9.44 | 9.44 | -4.26% | 22,260,101 |
| Jun 5, 2026 | 9.77 | 10.06 | 9.69 | 9.86 | 9.86 | 0.82% | 21,201,000 |
| Jun 4, 2026 | 9.89 | 9.97 | 9.69 | 9.78 | 9.78 | -1.61% | 16,894,016 |
| Jun 3, 2026 | 10.01 | 10.08 | 9.87 | 9.94 | 9.94 | -0.60% | 17,519,000 |
| Jun 2, 2026 | 10.25 | 10.34 | 9.83 | 10.00 | 10.00 | -2.82% | 22,656,629 |
| Jun 1, 2026 | 10.25 | 10.43 | 10.18 | 10.29 | 10.29 | 0.19% | 19,599,300 |
| May 29, 2026 | 10.40 | 10.65 | 10.23 | 10.27 | 10.27 | -0.77% | 28,942,700 |
| May 28, 2026 | 10.36 | 10.44 | 10.13 | 10.35 | 10.35 | -0.10% | 20,219,170 |
| May 27, 2026 | 10.59 | 10.74 | 10.33 | 10.36 | 10.36 | -2.81% | 21,703,680 |
| May 26, 2026 | 10.75 | 10.80 | 10.53 | 10.66 | 10.66 | -2.11% | 23,692,726 |
| May 25, 2026 | 10.96 | 11.08 | 10.74 | 10.89 | 10.89 | -1.00% | 18,154,400 |
| May 22, 2026 | 10.92 | 11.08 | 10.73 | 11.00 | 11.00 | 1.29% | 22,372,741 |
| May 21, 2026 | 11.25 | 11.38 | 10.85 | 10.86 | 10.86 | -3.29% | 26,832,509 |
| May 20, 2026 | 11.33 | 11.36 | 11.04 | 11.23 | 11.23 | -1.40% | 20,040,700 |
| May 19, 2026 | 11.60 | 11.61 | 11.18 | 11.39 | 11.39 | -1.39% | 26,164,180 |
| May 18, 2026 | 11.60 | 11.79 | 11.45 | 11.55 | 11.55 | -0.52% | 27,151,927 |
| May 15, 2026 | 12.10 | 12.16 | 11.53 | 11.61 | 11.61 | -4.29% | 39,537,900 |