HaiXin Foods Co.,Ltd (SHE:002702)
China · Delayed Price · Currency is CNY 5.38
+0.06 (1.13%)
Sep 30, 2026, 3:04 PM CST
HaiXin Foods Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.36 | 5.44 | 5.30 | 5.38 | 5.38 | 1.13% | 20,955,399 |
| Sep 29, 2026 | 5.37 | 5.50 | 5.31 | 5.32 | 5.32 | -2.21% | 23,597,753 |
| Sep 28, 2026 | 5.50 | 5.54 | 5.39 | 5.44 | 5.44 | -1.98% | 35,086,790 |
| Sep 24, 2026 | 5.48 | 5.55 | 5.37 | 5.55 | 5.55 | 1.83% | 41,941,873 |
| Sep 23, 2026 | 5.65 | 5.66 | 5.43 | 5.45 | 5.45 | -4.05% | 38,808,999 |
| Sep 22, 2026 | 5.67 | 5.76 | 5.55 | 5.68 | 5.68 | 0.18% | 39,724,150 |
| Sep 21, 2026 | 5.52 | 5.72 | 5.47 | 5.67 | 5.67 | 2.35% | 41,375,634 |
| Sep 18, 2026 | 5.40 | 5.61 | 5.36 | 5.54 | 5.54 | 2.59% | 44,999,248 |
| Sep 17, 2026 | 5.35 | 5.43 | 5.25 | 5.40 | 5.40 | 1.12% | 63,738,510 |
| Sep 16, 2026 | 5.06 | 5.44 | 5.01 | 5.34 | 5.34 | 5.12% | 83,975,640 |
| Sep 15, 2026 | 5.31 | 5.37 | 5.06 | 5.08 | 5.08 | -4.15% | 69,148,860 |
| Sep 14, 2026 | 5.18 | 5.38 | 5.15 | 5.30 | 5.30 | -2.21% | 90,037,060 |
| Sep 11, 2026 | 5.71 | 5.84 | 5.42 | 5.42 | 5.42 | -9.97% | 74,744,270 |
| Sep 10, 2026 | 6.60 | 6.71 | 5.89 | 6.02 | 6.02 | -6.67% | 130,689,880 |
| Sep 9, 2026 | 6.79 | 6.87 | 6.27 | 6.45 | 6.45 | -5.01% | 174,120,499 |
| Sep 8, 2026 | 6.79 | 6.79 | 6.35 | 6.79 | 6.79 | 10.05% | 88,929,813 |
| Sep 7, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 9.98% | 9,484,140 |
| Sep 4, 2026 | 5.09 | 5.61 | 5.05 | 5.61 | 5.61 | 10.00% | 28,559,420 |
| Sep 3, 2026 | 5.20 | 5.26 | 5.08 | 5.10 | 5.10 | -1.54% | 19,105,290 |
| Sep 2, 2026 | 5.29 | 5.29 | 5.15 | 5.18 | 5.18 | -2.63% | 24,390,300 |
| Sep 1, 2026 | 5.16 | 5.34 | 5.14 | 5.32 | 5.32 | 3.50% | 28,955,120 |
| Aug 31, 2026 | 5.27 | 5.32 | 5.11 | 5.14 | 5.14 | -2.47% | 26,694,090 |
| Aug 28, 2026 | 5.12 | 5.30 | 5.09 | 5.27 | 5.27 | 3.33% | 30,356,120 |
| Aug 27, 2026 | 4.90 | 5.12 | 4.88 | 5.10 | 5.10 | 4.08% | 23,240,280 |
| Aug 26, 2026 | 4.87 | 4.99 | 4.87 | 4.90 | 4.90 | - | 14,125,040 |
| Aug 25, 2026 | 4.77 | 4.92 | 4.73 | 4.90 | 4.90 | 2.73% | 17,673,240 |
| Aug 24, 2026 | 4.86 | 4.86 | 4.72 | 4.77 | 4.77 | -1.85% | 16,491,971 |
| Aug 21, 2026 | 4.85 | 4.90 | 4.77 | 4.86 | 4.86 | -1.02% | 18,632,570 |
| Aug 20, 2026 | 4.93 | 4.96 | 4.82 | 4.91 | 4.91 | 0.20% | 20,863,910 |
| Aug 19, 2026 | 5.10 | 5.14 | 4.87 | 4.90 | 4.90 | -5.22% | 27,944,070 |
| Aug 18, 2026 | 5.08 | 5.23 | 5.08 | 5.17 | 5.17 | 1.77% | 32,629,470 |
| Aug 17, 2026 | 4.96 | 5.10 | 4.92 | 5.08 | 5.08 | 2.21% | 29,854,839 |
| Aug 14, 2026 | 5.15 | 5.20 | 4.91 | 4.97 | 4.97 | -3.68% | 43,544,500 |
| Aug 13, 2026 | 5.13 | 5.32 | 5.03 | 5.16 | 5.16 | - | 57,461,610 |
| Aug 12, 2026 | 4.96 | 5.19 | 4.91 | 5.16 | 5.16 | 4.03% | 53,188,826 |
| Aug 11, 2026 | 4.96 | 5.04 | 4.87 | 4.96 | 4.96 | 0.61% | 41,503,200 |
| Aug 10, 2026 | 4.78 | 4.94 | 4.75 | 4.93 | 4.93 | 3.57% | 43,926,170 |
| Aug 7, 2026 | 4.79 | 4.82 | 4.65 | 4.76 | 4.76 | - | 41,133,890 |
| Aug 6, 2026 | 4.81 | 4.83 | 4.68 | 4.76 | 4.76 | -1.24% | 47,135,896 |
| Aug 5, 2026 | 4.82 | 4.92 | 4.73 | 4.82 | 4.82 | -0.82% | 66,286,436 |
| Aug 4, 2026 | 4.68 | 4.88 | 4.65 | 4.86 | 4.86 | 2.75% | 92,773,857 |
| Aug 3, 2026 | 4.81 | 4.85 | 4.59 | 4.73 | 4.73 | -5.78% | 85,531,305 |
| Jul 31, 2026 | 4.65 | 5.19 | 4.49 | 5.02 | 5.02 | 1.62% | 106,764,562 |
| 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% | 15,353,400 |
| Jul 24, 2026 | 4.18 | 4.20 | 4.07 | 4.12 | 4.12 | -2.37% | 12,974,600 |
| 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% | 16,260,030 |