HaiXin Foods Co.,Ltd (SHE:002702)
China · Delayed Price · Currency is CNY 7.01
+0.20 (2.94%)
At close: Jan 23, 2026
HaiXin Foods Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 8.40 | 8.87 | 7.77 | 8.16 | 8.16 | -4.11% | 114,977,900 |
| Dec 16, 2025 | 8.25 | 9.01 | 8.23 | 8.51 | 8.51 | -0.23% | 133,739,900 |
| Dec 15, 2025 | 8.12 | 8.70 | 8.12 | 8.53 | 8.53 | 5.44% | 123,767,600 |
| Dec 12, 2025 | 8.52 | 8.98 | 8.07 | 8.09 | 8.09 | -9.71% | 132,489,736 |
| Dec 11, 2025 | 9.40 | 9.61 | 8.96 | 8.96 | 8.96 | -9.95% | 150,531,300 |
| Dec 10, 2025 | 10.17 | 10.69 | 9.95 | 9.95 | 9.95 | -10.04% | 188,430,800 |
| Dec 9, 2025 | 10.12 | 11.22 | 9.67 | 11.06 | 11.06 | 8.43% | 244,941,300 |
| Dec 8, 2025 | 9.90 | 10.51 | 9.35 | 10.20 | 10.20 | 6.81% | 249,332,300 |
| Dec 5, 2025 | 8.41 | 9.55 | 8.15 | 9.55 | 9.55 | 10.02% | 193,585,400 |
| Dec 4, 2025 | 9.60 | 10.50 | 8.68 | 8.68 | 8.68 | -9.96% | 214,225,600 |
| Dec 3, 2025 | 9.64 | 9.64 | 9.00 | 9.64 | 9.64 | 10.05% | 158,937,300 |
| Dec 2, 2025 | 8.47 | 8.76 | 7.62 | 8.76 | 8.76 | 10.05% | 147,232,500 |
| Dec 1, 2025 | 7.31 | 7.96 | 7.31 | 7.96 | 7.96 | 9.94% | 117,613,800 |
| Nov 28, 2025 | 6.38 | 7.24 | 5.92 | 7.24 | 7.24 | 10.03% | 183,822,000 |
| Nov 27, 2025 | 6.58 | 6.58 | 6.57 | 6.58 | 6.58 | 10.03% | 37,915,600 |
| Nov 26, 2025 | 5.46 | 5.98 | 5.45 | 5.98 | 5.98 | 9.93% | 134,306,454 |
| Nov 25, 2025 | 5.14 | 5.58 | 5.02 | 5.44 | 5.44 | 7.30% | 102,639,300 |
| Nov 24, 2025 | 5.36 | 5.37 | 4.98 | 5.07 | 5.07 | 1.81% | 56,595,910 |
| Nov 21, 2025 | 5.10 | 5.60 | 4.96 | 4.98 | 4.98 | -3.30% | 73,545,670 |
| Nov 20, 2025 | 5.46 | 5.58 | 5.13 | 5.15 | 5.15 | -7.87% | 76,911,990 |
| Nov 19, 2025 | 5.50 | 5.66 | 5.30 | 5.59 | 5.59 | 2.57% | 88,619,310 |
| Nov 18, 2025 | 5.55 | 5.69 | 5.37 | 5.45 | 5.45 | -4.05% | 84,721,340 |
| Nov 17, 2025 | 5.84 | 5.99 | 5.56 | 5.68 | 5.68 | 1.79% | 90,563,590 |
| Nov 14, 2025 | 5.91 | 5.91 | 5.55 | 5.58 | 5.58 | -5.58% | 116,462,700 |
| Nov 13, 2025 | 5.38 | 5.91 | 5.25 | 5.91 | 5.91 | 10.06% | 63,867,000 |