HaiXin Foods Co.,Ltd (SHE:002702)
China · Delayed Price · Currency is CNY 4.860
+0.130 (2.75%)
Aug 4, 2026, 3:04 PM CST
HaiXin Foods Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.68 | 4.88 | 4.65 | 4.86 | 4.86 | 2.75% | 92,773,850 |
| Aug 3, 2026 | 4.81 | 4.85 | 4.59 | 4.73 | 4.73 | -5.78% | 85,531,300 |
| Jul 31, 2026 | 4.65 | 5.19 | 4.49 | 5.02 | 5.02 | 1.62% | 106,777,362 |
| Jul 30, 2026 | 4.55 | 4.94 | 4.55 | 4.94 | 4.94 | 10.02% | 35,998,670 |
| Jul 29, 2026 | 4.30 | 4.60 | 4.30 | 4.49 | 4.49 | 5.15% | 43,388,270 |
| Jul 28, 2026 | 4.17 | 4.33 | 4.17 | 4.27 | 4.27 | 1.43% | 15,105,220 |
| Jul 27, 2026 | 4.13 | 4.22 | 4.05 | 4.21 | 4.21 | 2.18% | 15,359,300 |
| Jul 24, 2026 | 4.18 | 4.20 | 4.07 | 4.12 | 4.12 | -2.37% | 12,974,800 |
| Jul 23, 2026 | 4.05 | 4.23 | 4.02 | 4.22 | 4.22 | 3.43% | 17,295,050 |
| Jul 22, 2026 | 4.09 | 4.17 | 4.05 | 4.08 | 4.08 | -0.97% | 16,261,130 |
| Jul 21, 2026 | 4.19 | 4.20 | 3.94 | 4.12 | 4.12 | -2.14% | 23,489,880 |
| Jul 20, 2026 | 4.40 | 4.47 | 4.16 | 4.21 | 4.21 | -3.22% | 22,401,870 |
| Jul 17, 2026 | 4.54 | 4.65 | 4.30 | 4.35 | 4.35 | -5.02% | 19,922,920 |
| Jul 16, 2026 | 4.51 | 4.66 | 4.49 | 4.58 | 4.58 | 0.66% | 14,471,710 |
| Jul 15, 2026 | 4.42 | 4.60 | 4.42 | 4.55 | 4.55 | 1.34% | 15,348,000 |
| Jul 14, 2026 | 4.40 | 4.50 | 4.32 | 4.49 | 4.49 | 2.05% | 13,851,100 |
| Jul 13, 2026 | 4.50 | 4.55 | 4.39 | 4.40 | 4.40 | -2.87% | 16,175,100 |
| Jul 10, 2026 | 4.39 | 4.61 | 4.32 | 4.53 | 4.53 | 3.19% | 19,882,840 |
| Jul 9, 2026 | 4.43 | 4.44 | 4.27 | 4.39 | 4.39 | -0.23% | 16,914,386 |
| Jul 8, 2026 | 4.43 | 4.46 | 4.34 | 4.40 | 4.40 | -0.68% | 14,594,920 |
| Jul 7, 2026 | 4.60 | 4.60 | 4.41 | 4.43 | 4.43 | -3.06% | 13,360,400 |
| Jul 6, 2026 | 4.61 | 4.67 | 4.57 | 4.57 | 4.57 | -0.87% | 12,212,670 |
| Jul 3, 2026 | 4.61 | 4.64 | 4.53 | 4.61 | 4.61 | 0.88% | 15,211,570 |
| Jul 2, 2026 | 4.55 | 4.67 | 4.53 | 4.57 | 4.57 | -0.44% | 13,571,610 |
| Jul 1, 2026 | 4.42 | 4.64 | 4.42 | 4.59 | 4.59 | 3.15% | 21,508,889 |
| Jun 30, 2026 | 4.50 | 4.56 | 4.38 | 4.45 | 4.45 | -1.77% | 16,358,493 |
| Jun 29, 2026 | 4.49 | 4.58 | 4.41 | 4.53 | 4.53 | -0.22% | 16,234,400 |
| Jun 26, 2026 | 4.60 | 4.63 | 4.48 | 4.54 | 4.54 | -2.16% | 14,512,340 |
| Jun 25, 2026 | 4.67 | 4.79 | 4.61 | 4.64 | 4.64 | -0.85% | 14,166,530 |
| Jun 24, 2026 | 4.86 | 4.89 | 4.65 | 4.68 | 4.68 | -4.10% | 12,787,160 |
| Jun 23, 2026 | 4.78 | 4.96 | 4.78 | 4.88 | 4.88 | 1.24% | 12,980,330 |
| Jun 22, 2026 | 4.74 | 4.83 | 4.64 | 4.82 | 4.82 | 0.63% | 14,236,963 |
| Jun 18, 2026 | 4.80 | 4.83 | 4.74 | 4.79 | 4.79 | -0.83% | 11,197,746 |
| Jun 17, 2026 | 4.95 | 4.97 | 4.79 | 4.83 | 4.83 | -3.01% | 16,109,040 |
| Jun 16, 2026 | 4.97 | 5.00 | 4.84 | 4.98 | 4.98 | 0.20% | 17,400,469 |
| Jun 15, 2026 | 5.12 | 5.22 | 4.95 | 4.97 | 4.97 | -2.93% | 18,690,530 |
| Jun 12, 2026 | 5.02 | 5.15 | 4.95 | 5.12 | 5.12 | 2.40% | 14,376,710 |
| Jun 11, 2026 | 5.05 | 5.09 | 4.95 | 5.00 | 5.00 | -1.96% | 11,788,090 |
| Jun 10, 2026 | 5.06 | 5.14 | 5.00 | 5.10 | 5.10 | -0.20% | 11,580,720 |
| Jun 9, 2026 | 5.08 | 5.15 | 5.00 | 5.11 | 5.11 | 0.79% | 14,096,240 |
| Jun 8, 2026 | 5.12 | 5.33 | 5.00 | 5.07 | 5.07 | -3.06% | 17,961,520 |
| Jun 5, 2026 | 5.11 | 5.32 | 5.08 | 5.23 | 5.23 | 2.55% | 22,249,530 |
| Jun 4, 2026 | 5.27 | 5.36 | 5.04 | 5.10 | 5.10 | -3.59% | 19,503,500 |
| Jun 3, 2026 | 5.43 | 5.43 | 5.23 | 5.29 | 5.29 | -2.58% | 17,153,400 |
| Jun 2, 2026 | 5.66 | 5.69 | 5.39 | 5.43 | 5.43 | -4.57% | 23,867,600 |
| Jun 1, 2026 | 5.50 | 5.79 | 5.41 | 5.69 | 5.69 | 3.45% | 31,712,480 |
| May 29, 2026 | 5.35 | 5.78 | 5.35 | 5.50 | 5.50 | 2.80% | 30,266,420 |
| May 28, 2026 | 5.33 | 5.39 | 5.23 | 5.35 | 5.35 | 0.19% | 9,711,100 |
| May 27, 2026 | 5.37 | 5.39 | 5.21 | 5.34 | 5.34 | -0.56% | 14,028,260 |
| May 26, 2026 | 5.50 | 5.55 | 5.31 | 5.37 | 5.37 | -2.72% | 11,694,830 |