Hunan Haili Chemical Industry Co.,Ltd. (SHA:600731)
China
· Delayed Price · Currency is CNY 7.67
-0.09 (-1.16%)
Mar 10, 2026, 2:24 PM CST
SHA:600731 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.01 | 8.02 | 7.74 | 7.76 | 7.76 | -3.00% | 17,133,124 |
| Mar 6, 2026 | 7.55 | 8.06 | 7.53 | 8.00 | 8.00 | 5.12% | 26,666,180 |
| Mar 5, 2026 | 7.66 | 7.70 | 7.57 | 7.61 | 7.61 | 0.13% | 8,167,760 |
| Mar 4, 2026 | 7.51 | 7.71 | 7.50 | 7.60 | 7.60 | 0.40% | 12,435,350 |
| Mar 3, 2026 | 7.85 | 7.85 | 7.54 | 7.57 | 7.57 | -2.82% | 12,798,360 |
| Mar 2, 2026 | 7.85 | 7.89 | 7.68 | 7.79 | 7.79 | -0.89% | 12,980,900 |
| Feb 27, 2026 | 7.85 | 7.90 | 7.80 | 7.86 | 7.86 | - | 8,445,990 |
| Feb 26, 2026 | 7.82 | 7.89 | 7.77 | 7.86 | 7.86 | 0.51% | 13,012,150 |
| Feb 25, 2026 | 7.65 | 7.90 | 7.65 | 7.82 | 7.82 | 2.22% | 18,205,580 |
| Feb 24, 2026 | 7.46 | 7.68 | 7.46 | 7.65 | 7.65 | 3.10% | 12,717,210 |
| Feb 13, 2026 | 7.50 | 7.54 | 7.41 | 7.42 | 7.42 | -1.20% | 6,918,130 |
| Feb 12, 2026 | 7.65 | 7.66 | 7.49 | 7.51 | 7.51 | -1.96% | 10,408,380 |
| Feb 11, 2026 | 7.60 | 7.70 | 7.50 | 7.66 | 7.66 | 0.92% | 12,957,460 |
| Feb 10, 2026 | 7.48 | 7.70 | 7.44 | 7.59 | 7.59 | 1.88% | 15,978,980 |
| Feb 9, 2026 | 7.54 | 7.54 | 7.38 | 7.45 | 7.45 | 0.27% | 8,142,030 |
| Feb 6, 2026 | 7.33 | 7.58 | 7.33 | 7.43 | 7.43 | 1.09% | 10,687,690 |
| Feb 5, 2026 | 7.40 | 7.46 | 7.34 | 7.35 | 7.35 | -1.08% | 5,865,550 |
| Feb 4, 2026 | 7.36 | 7.52 | 7.34 | 7.43 | 7.43 | 0.68% | 8,653,578 |
| Feb 3, 2026 | 7.33 | 7.38 | 7.26 | 7.38 | 7.38 | 1.10% | 7,641,080 |
| Feb 2, 2026 | 7.52 | 7.56 | 7.27 | 7.30 | 7.30 | -3.57% | 13,512,171 |
| Jan 30, 2026 | 7.42 | 7.58 | 7.36 | 7.57 | 7.57 | 1.47% | 10,577,510 |
| Jan 29, 2026 | 7.50 | 7.54 | 7.39 | 7.46 | 7.46 | -1.19% | 8,975,210 |
| Jan 28, 2026 | 7.45 | 7.57 | 7.44 | 7.55 | 7.55 | 1.07% | 9,740,960 |
| Jan 27, 2026 | 7.59 | 7.60 | 7.40 | 7.47 | 7.47 | -2.10% | 11,624,490 |
| Jan 26, 2026 | 7.50 | 7.70 | 7.50 | 7.63 | 7.63 | 2.01% | 16,340,501 |
| Jan 23, 2026 | 7.57 | 7.61 | 7.46 | 7.48 | 7.48 | -1.06% | 11,306,480 |
| Jan 22, 2026 | 7.55 | 7.59 | 7.46 | 7.56 | 7.56 | -0.40% | 12,570,620 |
| Jan 21, 2026 | 7.32 | 7.77 | 7.27 | 7.59 | 7.59 | 3.69% | 35,960,950 |
| Jan 20, 2026 | 7.28 | 7.32 | 7.20 | 7.32 | 7.32 | 0.27% | 8,853,132 |
| Jan 19, 2026 | 7.07 | 7.32 | 7.00 | 7.30 | 7.30 | 3.55% | 12,271,780 |
| Jan 16, 2026 | 7.04 | 7.10 | 7.00 | 7.05 | 7.05 | 0.28% | 6,053,880 |
| Jan 15, 2026 | 6.96 | 7.08 | 6.93 | 7.03 | 7.03 | 1.01% | 8,515,560 |
| Jan 14, 2026 | 6.99 | 7.03 | 6.91 | 6.96 | 6.96 | -0.57% | 10,373,566 |
| Jan 13, 2026 | 7.04 | 7.08 | 6.99 | 7.00 | 7.00 | -0.43% | 8,991,250 |
| Jan 12, 2026 | 6.98 | 7.05 | 6.95 | 7.03 | 7.03 | 1.01% | 10,325,660 |
| Jan 9, 2026 | 6.97 | 6.97 | 6.90 | 6.96 | 6.96 | 0.14% | 5,141,200 |
| Jan 8, 2026 | 6.89 | 6.96 | 6.88 | 6.95 | 6.95 | 0.43% | 4,830,380 |
| Jan 7, 2026 | 7.01 | 7.01 | 6.90 | 6.92 | 6.92 | -1.00% | 5,606,630 |
| Jan 6, 2026 | 6.88 | 7.00 | 6.87 | 6.99 | 6.99 | 2.19% | 7,530,210 |
| Jan 5, 2026 | 6.77 | 6.89 | 6.77 | 6.84 | 6.84 | 1.03% | 4,267,910 |
| Dec 31, 2025 | 6.79 | 6.80 | 6.70 | 6.77 | 6.77 | -0.29% | 4,074,380 |
| Dec 30, 2025 | 6.82 | 6.92 | 6.74 | 6.79 | 6.79 | -0.44% | 4,702,051 |
| Dec 29, 2025 | 6.90 | 6.90 | 6.79 | 6.82 | 6.82 | -0.73% | 5,476,450 |
| Dec 26, 2025 | 6.92 | 6.95 | 6.86 | 6.87 | 6.87 | -0.72% | 5,534,548 |
| Dec 25, 2025 | 6.88 | 6.95 | 6.88 | 6.92 | 6.92 | 0.29% | 4,076,180 |
| Dec 24, 2025 | 6.90 | 6.95 | 6.86 | 6.90 | 6.90 | -0.14% | 4,521,900 |
| Dec 23, 2025 | 6.98 | 7.03 | 6.88 | 6.91 | 6.91 | -1.29% | 4,955,400 |
| Dec 22, 2025 | 6.96 | 7.00 | 6.94 | 7.00 | 7.00 | 0.29% | 4,985,120 |
| Dec 19, 2025 | 6.76 | 6.98 | 6.76 | 6.98 | 6.98 | 2.80% | 7,606,553 |
| Dec 18, 2025 | 6.68 | 6.84 | 6.66 | 6.79 | 6.79 | 1.34% | 7,047,840 |
| Dec 17, 2025 | 6.70 | 6.74 | 6.61 | 6.70 | 6.70 | - | 5,307,350 |
| Dec 16, 2025 | 6.74 | 6.74 | 6.65 | 6.70 | 6.70 | -0.59% | 4,246,200 |
| Dec 15, 2025 | 6.67 | 6.79 | 6.65 | 6.74 | 6.74 | 0.90% | 5,239,490 |
| Dec 12, 2025 | 6.72 | 6.79 | 6.67 | 6.68 | 6.68 | -0.74% | 5,748,150 |
| Dec 11, 2025 | 6.80 | 6.82 | 6.71 | 6.73 | 6.73 | -1.03% | 4,892,828 |
| Dec 10, 2025 | 6.85 | 6.86 | 6.76 | 6.80 | 6.80 | -0.73% | 4,557,910 |
| Dec 9, 2025 | 6.92 | 6.92 | 6.83 | 6.85 | 6.85 | -1.01% | 4,422,288 |
| Dec 8, 2025 | 6.98 | 6.99 | 6.89 | 6.92 | 6.92 | -0.72% | 7,328,530 |
| Dec 5, 2025 | 6.90 | 6.98 | 6.87 | 6.97 | 6.97 | 0.72% | 4,168,021 |
| Dec 4, 2025 | 6.99 | 7.02 | 6.91 | 6.92 | 6.92 | -1.28% | 4,470,354 |
| Dec 3, 2025 | 6.97 | 7.02 | 6.95 | 7.01 | 7.01 | 0.57% | 4,580,438 |
| Dec 2, 2025 | 7.04 | 7.04 | 6.95 | 6.97 | 6.97 | -1.13% | 4,426,808 |
| Dec 1, 2025 | 7.00 | 7.14 | 7.00 | 7.05 | 7.05 | 0.57% | 6,853,710 |
| Nov 28, 2025 | 6.95 | 7.01 | 6.92 | 7.01 | 7.01 | 0.43% | 5,173,325 |
| Nov 27, 2025 | 6.91 | 7.05 | 6.91 | 6.98 | 6.98 | 0.58% | 7,168,142 |
| Nov 26, 2025 | 6.97 | 7.05 | 6.92 | 6.94 | 6.94 | -0.43% | 5,459,900 |
| Nov 25, 2025 | 7.02 | 7.07 | 6.97 | 6.97 | 6.97 | -0.29% | 7,809,200 |
| Nov 24, 2025 | 6.99 | 7.05 | 6.93 | 6.99 | 6.99 | 0.14% | 6,279,100 |
| Nov 21, 2025 | 7.27 | 7.30 | 6.96 | 6.98 | 6.98 | -4.64% | 13,573,750 |
| Nov 20, 2025 | 7.32 | 7.37 | 7.21 | 7.32 | 7.32 | 0.55% | 9,092,287 |
| Nov 19, 2025 | 7.55 | 7.64 | 7.24 | 7.28 | 7.28 | -3.32% | 16,012,210 |
| Nov 18, 2025 | 7.79 | 7.84 | 7.46 | 7.53 | 7.53 | -3.59% | 12,322,790 |
| Nov 17, 2025 | 7.78 | 7.87 | 7.72 | 7.81 | 7.81 | -0.13% | 8,390,790 |
| Nov 14, 2025 | 7.88 | 7.92 | 7.78 | 7.82 | 7.82 | -1.01% | 11,967,700 |
| Nov 13, 2025 | 7.60 | 8.03 | 7.53 | 7.90 | 7.90 | 4.08% | 24,919,350 |
| Nov 12, 2025 | 7.62 | 7.65 | 7.55 | 7.59 | 7.59 | -0.78% | 7,172,260 |
| Nov 11, 2025 | 7.72 | 7.73 | 7.61 | 7.65 | 7.65 | -0.91% | 8,971,300 |
| Nov 10, 2025 | 7.64 | 7.81 | 7.64 | 7.72 | 7.72 | 1.05% | 15,564,220 |
| Nov 7, 2025 | 7.54 | 7.68 | 7.50 | 7.64 | 7.64 | 1.06% | 9,350,480 |
| Nov 6, 2025 | 7.49 | 7.58 | 7.44 | 7.56 | 7.56 | 0.93% | 7,227,250 |
| Nov 5, 2025 | 7.46 | 7.54 | 7.44 | 7.49 | 7.49 | -0.13% | 8,959,107 |
| Nov 4, 2025 | 7.62 | 7.62 | 7.45 | 7.50 | 7.50 | -1.70% | 11,166,730 |
| Nov 3, 2025 | 7.66 | 7.75 | 7.52 | 7.63 | 7.63 | -0.39% | 11,112,710 |
| Oct 31, 2025 | 7.62 | 7.82 | 7.50 | 7.66 | 7.66 | -2.42% | 16,086,510 |
| Oct 30, 2025 | 7.86 | 7.94 | 7.78 | 7.85 | 7.85 | - | 11,836,470 |
| Oct 29, 2025 | 7.86 | 7.91 | 7.72 | 7.85 | 7.85 | -0.13% | 9,031,890 |
| Oct 28, 2025 | 7.95 | 8.03 | 7.83 | 7.86 | 7.86 | -1.63% | 14,410,930 |
| Oct 27, 2025 | 7.74 | 7.99 | 7.66 | 7.99 | 7.99 | 3.50% | 21,963,340 |
| Oct 24, 2025 | 7.53 | 7.89 | 7.52 | 7.72 | 7.72 | 3.49% | 31,356,710 |
| Oct 23, 2025 | 7.49 | 7.50 | 7.38 | 7.46 | 7.46 | -0.53% | 8,868,330 |
| Oct 22, 2025 | 7.49 | 7.56 | 7.48 | 7.50 | 7.50 | -0.27% | 7,630,661 |
| Oct 21, 2025 | 7.46 | 7.56 | 7.43 | 7.52 | 7.52 | 0.53% | 10,601,690 |
| Oct 20, 2025 | 7.51 | 7.53 | 7.45 | 7.48 | 7.48 | -0.13% | 8,694,530 |
| Oct 17, 2025 | 7.43 | 7.54 | 7.40 | 7.49 | 7.49 | 0.94% | 15,052,200 |
| Oct 16, 2025 | 7.43 | 7.53 | 7.41 | 7.42 | 7.42 | -0.13% | 9,054,910 |
| Oct 15, 2025 | 7.40 | 7.53 | 7.39 | 7.43 | 7.43 | 0.54% | 10,477,720 |
| Oct 14, 2025 | 7.37 | 7.42 | 7.30 | 7.39 | 7.39 | 0.82% | 12,916,550 |
| Oct 13, 2025 | 7.10 | 7.35 | 7.10 | 7.33 | 7.33 | - | 12,967,680 |
| Oct 10, 2025 | 7.17 | 7.38 | 7.15 | 7.33 | 7.33 | 2.09% | 19,884,700 |
| Oct 9, 2025 | 7.24 | 7.25 | 7.14 | 7.18 | 7.18 | - | 10,485,480 |