HaiXin Foods Co.,Ltd (SHE:002702)
China · Delayed Price · Currency is CNY 6.17
+0.17 (2.83%)
May 8, 2026, 3:04 PM CST
HaiXin Foods Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,536,324 |
| 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% | 12,798,811 |
| Mar 17, 2026 | 5.96 | 6.00 | 5.82 | 5.83 | 5.83 | -1.85% | 14,388,600 |
| Mar 16, 2026 | 5.86 | 6.01 | 5.85 | 5.94 | 5.94 | 1.54% | 14,190,930 |
| Mar 13, 2026 | 5.91 | 5.96 | 5.83 | 5.85 | 5.85 | -1.18% | 14,999,070 |
| Mar 12, 2026 | 6.05 | 6.07 | 5.91 | 5.92 | 5.92 | -2.47% | 17,405,530 |
| Mar 11, 2026 | 6.19 | 6.19 | 6.04 | 6.07 | 6.07 | -1.46% | 19,047,540 |
| Mar 10, 2026 | 6.14 | 6.24 | 6.11 | 6.16 | 6.16 | 0.16% | 15,368,380 |
| Mar 9, 2026 | 6.17 | 6.20 | 6.04 | 6.15 | 6.15 | -1.13% | 20,211,170 |
| 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 |