Skip to main content
Hunan Haili Chemical Industry Co.,Ltd. (SHA:600731)
China flag China · Delayed Price · Currency is CNY
6.90
+0.07 (1.02%)
Apr 29, 2026, 3:00 PM CST

SHA:600731 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.786.926.786.90-1.02%4,710,130
Apr 28, 20266.876.956.796.836.83-0.73%8,800,815
Apr 27, 20266.976.976.776.886.88-1.15%9,536,360
Apr 24, 20266.957.026.856.966.96-0.57%8,439,380
Apr 23, 20266.947.116.897.007.000.43%13,064,290
Apr 22, 20266.757.036.706.976.972.50%15,894,430
Apr 21, 20266.746.806.626.806.801.04%11,609,460
Apr 20, 20266.776.786.696.736.73-0.44%7,711,800
Apr 17, 20266.886.906.736.766.76-2.17%8,975,670
Apr 16, 20266.806.946.786.916.911.32%7,374,180
Apr 15, 20266.796.886.726.826.821.04%10,231,870
Apr 14, 20266.796.806.686.756.75-0.30%8,759,220
Apr 13, 20266.846.846.706.776.77-1.60%10,133,440
Apr 10, 20266.926.976.866.886.88-0.29%11,336,520
Apr 9, 20267.017.076.886.906.90-2.54%10,021,580
Apr 8, 20267.087.097.007.087.081.29%10,536,370
Apr 7, 20266.817.026.756.996.992.64%9,692,015
Apr 3, 20267.127.136.806.816.81-3.81%11,515,050
Apr 2, 20267.267.277.027.087.08-2.88%9,983,260
Apr 1, 20267.077.337.077.297.294.29%17,241,830
Mar 31, 20267.307.336.976.996.99-7.17%22,555,370
Mar 30, 20267.227.677.187.537.533.58%20,566,800
Mar 27, 20267.047.327.027.277.272.54%11,103,700
Mar 26, 20267.067.217.037.097.090.42%8,534,590
Mar 25, 20266.887.076.857.067.063.52%7,978,510
Mar 24, 20266.736.836.586.826.823.49%8,898,919
Mar 23, 20266.906.956.546.596.59-6.52%12,953,540
Mar 20, 20267.267.277.037.057.05-2.76%10,289,740
Mar 19, 20267.457.527.197.257.25-3.59%13,087,030
Mar 18, 20267.627.637.437.527.52-1.18%13,961,200
Mar 17, 20267.877.997.607.617.61-3.18%14,090,850
Mar 16, 20267.858.067.807.867.86-15,362,200
Mar 13, 20267.838.007.827.867.860.13%14,699,070
Mar 12, 20267.777.907.717.857.851.03%14,096,570
Mar 11, 20267.717.797.627.777.770.78%12,780,400
Mar 10, 20267.797.817.667.717.71-0.64%12,088,830
Mar 9, 20268.018.027.747.767.76-3.00%17,133,124
Mar 6, 20267.558.067.538.008.005.12%26,666,180
Mar 5, 20267.667.707.577.617.610.13%8,167,760
Mar 4, 20267.517.717.507.607.600.40%12,435,350
Mar 3, 20267.857.857.547.577.57-2.82%12,798,360
Mar 2, 20267.857.897.687.797.79-0.89%12,980,900
Feb 27, 20267.857.907.807.867.86-8,445,990
Feb 26, 20267.827.897.777.867.860.51%13,012,150
Feb 25, 20267.657.907.657.827.822.22%18,205,580
Feb 24, 20267.467.687.467.657.653.10%12,717,210
Feb 13, 20267.507.547.417.427.42-1.20%6,918,130
Feb 12, 20267.657.667.497.517.51-1.96%10,408,380
Feb 11, 20267.607.707.507.667.660.92%12,957,460
Feb 10, 20267.487.707.447.597.591.88%15,978,980
Feb 9, 20267.547.547.387.457.450.27%8,142,030
Feb 6, 20267.337.587.337.437.431.09%10,687,690
Feb 5, 20267.407.467.347.357.35-1.08%5,865,550
Feb 4, 20267.367.527.347.437.430.68%8,653,578
Feb 3, 20267.337.387.267.387.381.10%7,641,080
Feb 2, 20267.527.567.277.307.30-3.57%13,512,171
Jan 30, 20267.427.587.367.577.571.47%10,577,510
Jan 29, 20267.507.547.397.467.46-1.19%8,975,210
Jan 28, 20267.457.577.447.557.551.07%9,740,960
Jan 27, 20267.597.607.407.477.47-2.10%11,624,490
Jan 26, 20267.507.707.507.637.632.01%16,340,501
Jan 23, 20267.577.617.467.487.48-1.06%11,306,480
Jan 22, 20267.557.597.467.567.56-0.40%12,570,620
Jan 21, 20267.327.777.277.597.593.69%35,960,950
Jan 20, 20267.287.327.207.327.320.27%8,853,132
Jan 19, 20267.077.327.007.307.303.55%12,271,780
Jan 16, 20267.047.107.007.057.050.28%6,053,880
Jan 15, 20266.967.086.937.037.031.01%8,515,560
Jan 14, 20266.997.036.916.966.96-0.57%10,373,566
Jan 13, 20267.047.086.997.007.00-0.43%8,991,250
Jan 12, 20266.987.056.957.037.031.01%10,325,660
Jan 9, 20266.976.976.906.966.960.14%5,141,200
Jan 8, 20266.896.966.886.956.950.43%4,830,380
Jan 7, 20267.017.016.906.926.92-1.00%5,606,630
Jan 6, 20266.887.006.876.996.992.19%7,530,210
Jan 5, 20266.776.896.776.846.841.03%4,267,910
Dec 31, 20256.796.806.706.776.77-0.29%4,074,380
Dec 30, 20256.826.926.746.796.79-0.44%4,702,051
Dec 29, 20256.906.906.796.826.82-0.73%5,476,450
Dec 26, 20256.926.956.866.876.87-0.72%5,534,548
Dec 25, 20256.886.956.886.926.920.29%4,076,180
Dec 24, 20256.906.956.866.906.90-0.14%4,521,900
Dec 23, 20256.987.036.886.916.91-1.29%4,955,400
Dec 22, 20256.967.006.947.007.000.29%4,985,120
Dec 19, 20256.766.986.766.986.982.80%7,606,553
Dec 18, 20256.686.846.666.796.791.34%7,047,840
Dec 17, 20256.706.746.616.706.70-5,307,350
Dec 16, 20256.746.746.656.706.70-0.59%4,246,200
Dec 15, 20256.676.796.656.746.740.90%5,239,490
Dec 12, 20256.726.796.676.686.68-0.74%5,748,150
Dec 11, 20256.806.826.716.736.73-1.03%4,892,828
Dec 10, 20256.856.866.766.806.80-0.73%4,557,910
Dec 9, 20256.926.926.836.856.85-1.01%4,422,288
Dec 8, 20256.986.996.896.926.92-0.72%7,328,530
Dec 5, 20256.906.986.876.976.970.72%4,168,021
Dec 4, 20256.997.026.916.926.92-1.28%4,470,354
Dec 3, 20256.977.026.957.017.010.57%4,580,438
Dec 2, 20257.047.046.956.976.97-1.13%4,426,808
Dec 1, 20257.007.147.007.057.050.57%6,853,710
Nov 28, 20256.957.016.927.017.010.43%5,173,325