HaiXin Foods Co.,Ltd (SHE:002702)
China · Delayed Price · Currency is CNY 5.50
+0.15 (2.80%)
May 29, 2026, 3:04 PM CST
HaiXin Foods Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 5.60 | 5.66 | 5.47 | 5.52 | 5.52 | -1.60% | 11,703,010 |
| May 22, 2026 | 5.56 | 5.65 | 5.51 | 5.61 | 5.61 | 1.45% | 11,974,520 |
| May 21, 2026 | 5.75 | 5.82 | 5.50 | 5.53 | 5.53 | -3.66% | 13,063,560 |
| May 20, 2026 | 5.84 | 5.84 | 5.71 | 5.74 | 5.74 | -1.37% | 10,560,600 |
| May 19, 2026 | 5.90 | 5.93 | 5.72 | 5.82 | 5.82 | -0.85% | 11,676,160 |
| May 18, 2026 | 5.84 | 5.89 | 5.74 | 5.87 | 5.87 | 0.51% | 13,487,600 |
| May 15, 2026 | 6.04 | 6.04 | 5.80 | 5.84 | 5.84 | -2.34% | 13,791,840 |
| May 14, 2026 | 6.10 | 6.11 | 5.96 | 5.98 | 5.98 | -1.97% | 15,888,240 |
| May 13, 2026 | 5.98 | 6.12 | 5.94 | 6.10 | 6.10 | 2.01% | 18,888,070 |
| May 12, 2026 | 6.10 | 6.12 | 5.94 | 5.98 | 5.98 | -2.13% | 16,244,040 |
| May 11, 2026 | 6.18 | 6.18 | 6.03 | 6.11 | 6.11 | -0.97% | 15,500,060 |
| May 8, 2026 | 5.98 | 6.20 | 5.98 | 6.17 | 6.17 | 2.83% | 22,247,530 |
| May 7, 2026 | 6.07 | 6.09 | 5.98 | 6.00 | 6.00 | -0.83% | 19,049,690 |
| May 6, 2026 | 6.00 | 6.06 | 5.94 | 6.05 | 6.05 | 0.67% | 23,177,350 |
| Apr 30, 2026 | 5.95 | 6.08 | 5.90 | 6.01 | 6.01 | 1.01% | 26,485,460 |
| Apr 29, 2026 | 5.80 | 6.03 | 5.75 | 5.95 | 5.95 | 2.06% | 42,276,220 |
| Apr 28, 2026 | 5.87 | 6.07 | 5.61 | 5.83 | 5.83 | 1.22% | 52,967,110 |
| Apr 27, 2026 | 5.56 | 5.77 | 5.47 | 5.76 | 5.76 | 3.04% | 19,548,230 |
| Apr 24, 2026 | 5.53 | 5.61 | 5.46 | 5.59 | 5.59 | 0.90% | 14,612,400 |
| Apr 23, 2026 | 5.58 | 5.65 | 5.49 | 5.54 | 5.54 | -0.54% | 17,476,900 |
| Apr 22, 2026 | 5.61 | 5.65 | 5.55 | 5.57 | 5.57 | -1.42% | 11,691,270 |
| Apr 21, 2026 | 5.74 | 5.78 | 5.59 | 5.65 | 5.65 | -1.40% | 14,086,180 |
| Apr 20, 2026 | 5.65 | 5.74 | 5.59 | 5.73 | 5.73 | 1.24% | 12,113,860 |
| Apr 17, 2026 | 5.60 | 5.68 | 5.54 | 5.66 | 5.66 | - | 11,695,500 |
| Apr 16, 2026 | 5.57 | 5.66 | 5.52 | 5.66 | 5.66 | 1.43% | 12,560,630 |
| Apr 15, 2026 | 5.65 | 5.65 | 5.53 | 5.58 | 5.58 | -0.89% | 10,794,410 |
| Apr 14, 2026 | 5.63 | 5.64 | 5.53 | 5.63 | 5.63 | 0.54% | 11,218,370 |
| Apr 13, 2026 | 5.62 | 5.64 | 5.55 | 5.60 | 5.60 | 0.36% | 9,762,370 |
| Apr 10, 2026 | 5.56 | 5.65 | 5.56 | 5.58 | 5.58 | 1.09% | 11,026,160 |
| Apr 9, 2026 | 5.67 | 5.68 | 5.50 | 5.52 | 5.52 | -2.47% | 13,951,980 |
| Apr 8, 2026 | 5.65 | 5.66 | 5.53 | 5.66 | 5.66 | 1.80% | 16,592,240 |
| Apr 7, 2026 | 5.25 | 5.59 | 5.25 | 5.56 | 5.56 | 5.50% | 30,844,460 |
| Apr 3, 2026 | 5.64 | 5.64 | 5.26 | 5.27 | 5.27 | -5.56% | 23,786,300 |
| Apr 2, 2026 | 5.60 | 5.70 | 5.52 | 5.58 | 5.58 | -1.06% | 22,019,030 |
| Apr 1, 2026 | 5.91 | 5.98 | 5.58 | 5.64 | 5.64 | -4.24% | 37,919,270 |
| Mar 31, 2026 | 5.88 | 6.18 | 5.85 | 5.89 | 5.89 | 0.17% | 49,363,180 |
| Mar 30, 2026 | 5.67 | 5.91 | 5.67 | 5.88 | 5.88 | 2.80% | 22,086,570 |
| Mar 27, 2026 | 5.58 | 5.74 | 5.57 | 5.72 | 5.72 | 1.42% | 12,536,320 |
| Mar 26, 2026 | 5.73 | 5.80 | 5.61 | 5.64 | 5.64 | -1.74% | 15,930,100 |
| Mar 25, 2026 | 5.57 | 5.74 | 5.55 | 5.74 | 5.74 | 3.42% | 16,036,650 |
| Mar 24, 2026 | 5.41 | 5.55 | 5.34 | 5.55 | 5.55 | 4.72% | 22,735,700 |
| Mar 23, 2026 | 5.39 | 5.55 | 5.26 | 5.30 | 5.30 | -4.50% | 23,872,960 |
| Mar 20, 2026 | 5.72 | 5.75 | 5.52 | 5.55 | 5.55 | -2.63% | 15,134,640 |
| Mar 19, 2026 | 5.80 | 5.85 | 5.67 | 5.70 | 5.70 | -2.40% | 13,991,700 |
| Mar 18, 2026 | 5.87 | 5.87 | 5.74 | 5.84 | 5.84 | 0.17% | 12,798,810 |
| Mar 17, 2026 | 5.96 | 6.00 | 5.82 | 5.83 | 5.83 | -1.85% | 14,388,600 |