HaiXin Foods Co.,Ltd (SHE:002702)
China · Delayed Price · Currency is CNY 6.15
-0.07 (-1.13%)
Mar 9, 2026, 3:04 PM CST
HaiXin Foods Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.17 | 6.20 | 6.04 | 6.12 | - | -1.61% | 14,342,100 |
| Mar 6, 2026 | 6.08 | 6.23 | 6.06 | 6.22 | 6.22 | 1.80% | 18,942,960 |
| Mar 5, 2026 | 6.19 | 6.21 | 6.09 | 6.11 | 6.11 | 0.49% | 17,418,270 |
| Mar 4, 2026 | 6.04 | 6.14 | 5.94 | 6.08 | 6.08 | -0.49% | 24,335,640 |
| Mar 3, 2026 | 6.38 | 6.45 | 6.09 | 6.11 | 6.11 | -3.32% | 31,078,810 |
| Mar 2, 2026 | 6.40 | 6.47 | 6.28 | 6.32 | 6.32 | -3.66% | 28,205,170 |
| Feb 27, 2026 | 6.48 | 6.57 | 6.39 | 6.56 | 6.56 | 1.55% | 26,023,940 |
| Feb 26, 2026 | 6.63 | 6.65 | 6.43 | 6.46 | 6.46 | -2.56% | 31,623,020 |
| Feb 25, 2026 | 6.42 | 6.72 | 6.39 | 6.63 | 6.63 | 3.43% | 49,146,290 |
| Feb 24, 2026 | 6.29 | 6.48 | 6.25 | 6.41 | 6.41 | 3.72% | 52,963,400 |
| Feb 13, 2026 | 6.39 | 6.61 | 6.16 | 6.18 | 6.18 | -0.96% | 56,055,340 |
| Feb 12, 2026 | 6.89 | 6.89 | 6.24 | 6.24 | 6.24 | -9.96% | 89,942,090 |
| Feb 11, 2026 | 7.33 | 7.34 | 6.90 | 6.93 | 6.93 | -4.28% | 55,707,500 |
| Feb 10, 2026 | 7.48 | 7.52 | 7.22 | 7.24 | 7.24 | -4.74% | 72,994,880 |
| Feb 9, 2026 | 7.52 | 7.75 | 7.37 | 7.60 | 7.60 | 1.06% | 99,405,870 |
| Feb 6, 2026 | 7.80 | 8.12 | 7.43 | 7.52 | 7.52 | -2.21% | 168,827,800 |
| Feb 5, 2026 | 6.92 | 7.69 | 6.90 | 7.69 | 7.69 | 10.01% | 79,238,140 |
| Feb 4, 2026 | 6.90 | 7.14 | 6.87 | 6.99 | 6.99 | 1.30% | 44,165,190 |
| Feb 3, 2026 | 6.76 | 6.90 | 6.75 | 6.90 | 6.90 | 2.37% | 35,892,280 |
| Feb 2, 2026 | 6.62 | 6.89 | 6.57 | 6.74 | 6.74 | 0.30% | 36,439,860 |
| Jan 30, 2026 | 6.70 | 6.94 | 6.69 | 6.72 | 6.72 | 0.45% | 46,459,430 |
| Jan 29, 2026 | 6.66 | 6.73 | 6.53 | 6.69 | 6.69 | 0.45% | 23,222,250 |
| Jan 28, 2026 | 6.80 | 6.80 | 6.63 | 6.66 | 6.66 | -1.77% | 21,092,570 |
| Jan 27, 2026 | 6.73 | 6.81 | 6.59 | 6.78 | 6.78 | - | 24,321,769 |
| Jan 26, 2026 | 6.95 | 6.98 | 6.70 | 6.78 | 6.78 | -3.28% | 32,077,611 |
| Jan 23, 2026 | 6.88 | 7.01 | 6.82 | 7.01 | 7.01 | 2.94% | 33,563,610 |
| Jan 22, 2026 | 6.67 | 6.83 | 6.61 | 6.81 | 6.81 | 2.10% | 27,124,860 |
| Jan 21, 2026 | 6.77 | 6.77 | 6.62 | 6.67 | 6.67 | -1.62% | 28,797,810 |
| Jan 20, 2026 | 6.88 | 6.94 | 6.74 | 6.78 | 6.78 | -1.74% | 29,257,740 |
| Jan 19, 2026 | 6.75 | 6.91 | 6.72 | 6.90 | 6.90 | 0.73% | 27,511,630 |
| Jan 16, 2026 | 7.05 | 7.06 | 6.61 | 6.85 | 6.85 | -2.84% | 53,368,350 |
| Jan 15, 2026 | 7.00 | 7.25 | 6.96 | 7.05 | 7.05 | - | 47,873,120 |
| Jan 14, 2026 | 7.03 | 7.17 | 6.92 | 7.05 | 7.05 | -0.70% | 59,805,530 |
| Jan 13, 2026 | 7.55 | 7.75 | 7.06 | 7.10 | 7.10 | -6.82% | 91,145,040 |
| Jan 12, 2026 | 7.38 | 7.65 | 7.30 | 7.62 | 7.62 | 3.25% | 91,389,041 |
| Jan 9, 2026 | 7.25 | 7.46 | 7.20 | 7.38 | 7.38 | 0.41% | 83,815,700 |
| Jan 8, 2026 | 6.98 | 7.57 | 6.92 | 7.35 | 7.35 | 4.70% | 103,639,700 |
| Jan 7, 2026 | 7.03 | 7.13 | 6.98 | 7.02 | 7.02 | -1.13% | 46,731,510 |
| Jan 6, 2026 | 7.02 | 7.14 | 6.97 | 7.10 | 7.10 | 0.42% | 58,209,590 |
| Jan 5, 2026 | 7.09 | 7.19 | 7.04 | 7.07 | 7.07 | -0.70% | 47,318,190 |
| Dec 31, 2025 | 7.40 | 7.49 | 7.09 | 7.12 | 7.12 | -3.52% | 60,528,320 |
| Dec 30, 2025 | 7.66 | 7.70 | 7.29 | 7.38 | 7.38 | -5.26% | 88,532,540 |
| Dec 29, 2025 | 8.40 | 8.48 | 7.79 | 7.79 | 7.79 | -10.05% | 109,226,600 |
| Dec 26, 2025 | 9.03 | 9.26 | 8.61 | 8.66 | 8.66 | -6.88% | 139,323,500 |
| Dec 25, 2025 | 8.81 | 9.70 | 8.81 | 9.30 | 9.30 | 2.42% | 158,584,500 |
| Dec 24, 2025 | 9.25 | 9.77 | 8.96 | 9.08 | 9.08 | -2.37% | 154,746,000 |
| Dec 23, 2025 | 8.61 | 9.35 | 8.60 | 9.30 | 9.30 | 5.68% | 162,015,100 |
| Dec 22, 2025 | 8.45 | 9.18 | 8.15 | 8.80 | 8.80 | 2.44% | 149,112,400 |
| Dec 19, 2025 | 8.13 | 8.78 | 7.99 | 8.59 | 8.59 | 7.37% | 123,982,900 |
| Dec 18, 2025 | 7.96 | 8.34 | 7.81 | 8.00 | 8.00 | -1.96% | 96,282,110 |