Skip to main content
Shanghai Haixin Group Co., Ltd. (SHA:600851)
China flag China · Delayed Price · Currency is CNY
8.78
+0.80 (10.03%)
At close: Mar 9, 2026

Shanghai Haixin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.878.787.818.788.7810.03%28,987,467
Mar 6, 20267.848.127.787.987.981.27%8,026,201
Mar 5, 20267.827.967.767.887.881.68%6,865,300
Mar 4, 20267.607.797.607.757.750.65%6,464,302
Mar 3, 20267.907.997.687.707.70-2.53%9,683,458
Mar 2, 20268.228.227.897.907.90-4.82%12,248,200
Feb 27, 20268.118.318.118.308.300.73%5,330,111
Feb 26, 20268.308.308.108.248.24-0.12%7,119,066
Feb 25, 20268.398.438.218.258.25-1.55%8,377,198
Feb 24, 20268.348.528.278.388.380.48%8,807,618
Feb 13, 20268.368.558.328.348.34-1.77%13,267,620
Feb 12, 20268.508.968.228.498.490.59%17,853,760
Feb 11, 20268.198.648.118.448.443.43%13,979,772
Feb 10, 20268.198.378.128.168.16-0.37%12,130,320
Feb 9, 20268.078.228.028.198.191.61%15,677,500
Feb 6, 20267.808.177.788.068.063.20%16,176,590
Feb 5, 20267.767.887.757.817.810.13%8,153,177
Feb 4, 20267.877.907.737.807.80-0.51%9,424,933
Feb 3, 20267.667.907.627.847.842.35%10,489,800
Feb 2, 20267.677.807.577.667.66-0.65%11,833,400
Jan 30, 20267.647.787.547.717.71-0.26%11,721,310
Jan 29, 20267.757.887.587.737.73-0.13%13,851,800
Jan 28, 20267.667.877.567.747.740.65%18,197,960
Jan 27, 20267.867.867.477.697.69-1.79%15,384,200
Jan 26, 20268.098.187.787.837.83-3.21%21,479,800
Jan 23, 20267.998.287.928.098.091.12%41,656,120
Jan 22, 20267.748.367.668.008.005.26%52,677,560
Jan 21, 20267.337.787.277.607.602.98%16,058,210
Jan 20, 20267.307.407.267.387.380.96%8,076,861
Jan 19, 20267.277.337.207.317.310.97%7,831,303
Jan 16, 20267.407.527.167.247.24-1.90%8,491,700
Jan 15, 20267.397.567.317.387.38-0.67%11,621,810
Jan 14, 20267.407.687.317.437.430.54%18,692,790
Jan 13, 20267.447.577.357.397.39-0.54%12,388,710
Jan 12, 20267.507.527.347.437.43-0.54%10,805,100
Jan 9, 20267.397.497.367.477.470.95%10,862,140
Jan 8, 20267.397.487.317.407.40-11,952,600
Jan 7, 20267.197.547.157.407.402.64%17,560,544
Jan 6, 20267.027.257.007.217.212.85%12,218,350
Jan 5, 20266.917.016.847.017.012.64%6,202,650
Dec 31, 20256.996.996.826.836.83-2.29%4,929,800
Dec 30, 20256.947.066.826.996.990.87%6,346,502
Dec 29, 20257.067.076.886.936.93-1.14%6,810,600
Dec 26, 20257.077.137.007.017.01-1.54%5,868,890
Dec 25, 20257.087.157.077.127.12-0.14%5,143,101
Dec 24, 20257.087.167.057.137.130.42%6,919,110
Dec 23, 20257.157.247.087.107.10-0.28%7,534,610
Dec 22, 20257.187.217.057.127.12-0.14%10,128,100
Dec 19, 20256.977.156.907.137.132.74%10,991,947
Dec 18, 20256.677.006.646.946.943.74%10,317,700
Dec 17, 20256.686.746.556.696.690.15%8,441,200
Dec 16, 20256.906.926.686.686.68-3.33%9,873,800
Dec 15, 20256.887.036.836.916.910.29%8,675,501
Dec 12, 20257.087.086.866.896.89-2.55%11,951,551
Dec 11, 20257.247.377.007.077.07-1.94%16,629,757
Dec 10, 20257.247.307.167.217.21-0.96%12,798,201
Dec 9, 20257.347.387.197.287.28-0.95%15,361,400
Dec 8, 20257.527.587.347.357.35-0.54%23,886,100
Dec 5, 20257.097.756.967.397.394.08%31,770,400
Dec 4, 20257.247.267.027.107.10-2.47%20,150,180
Dec 3, 20257.297.577.187.287.28-0.41%33,001,790
Dec 2, 20256.927.596.867.317.315.64%33,483,590
Dec 1, 20256.876.996.836.926.920.73%5,313,900
Nov 28, 20256.826.956.766.876.870.59%3,921,724
Nov 27, 20256.806.886.726.836.830.44%4,155,773
Nov 26, 20256.776.966.766.806.800.44%5,434,964
Nov 25, 20256.726.836.676.776.771.20%3,759,901
Nov 24, 20256.536.716.536.696.692.76%4,825,725
Nov 21, 20256.836.896.516.516.51-5.52%6,493,044
Nov 20, 20256.946.946.846.896.890.15%4,794,178
Nov 19, 20257.047.056.886.886.88-1.99%6,087,370
Nov 18, 20257.057.116.987.027.02-0.57%6,753,808
Nov 17, 20257.107.137.017.067.06-0.56%6,542,600
Nov 14, 20257.067.197.037.107.100.85%8,069,403
Nov 13, 20257.007.066.917.047.041.00%6,391,700
Nov 12, 20257.017.036.946.976.97-0.43%5,986,101
Nov 11, 20256.957.016.917.007.000.72%5,702,869
Nov 10, 20256.886.976.866.956.951.02%6,189,007
Nov 7, 20256.846.906.816.886.880.29%5,022,700
Nov 6, 20256.886.896.816.866.86-0.29%5,226,010
Nov 5, 20256.826.916.806.886.880.29%5,428,101
Nov 4, 20256.876.886.816.866.86-0.29%4,904,903
Nov 3, 20256.836.956.766.886.881.47%7,424,810
Oct 31, 20256.646.806.646.786.781.65%5,537,702
Oct 30, 20256.736.776.666.676.67-1.33%5,056,600
Oct 29, 20256.706.776.646.766.76-0.73%6,878,666
Oct 28, 20256.796.956.736.816.811.49%9,936,559
Oct 27, 20256.766.776.686.716.71-0.30%4,944,100
Oct 24, 20256.836.836.726.736.73-1.17%4,578,651
Oct 23, 20256.776.836.736.816.810.29%4,198,349
Oct 22, 20256.766.856.716.796.790.44%5,328,917
Oct 21, 20256.666.786.606.766.761.96%5,919,574
Oct 20, 20256.686.696.596.636.630.30%4,937,802
Oct 17, 20256.736.786.606.616.61-1.64%4,445,913
Oct 16, 20256.746.786.666.726.72-0.30%4,066,712
Oct 15, 20256.606.756.586.746.741.97%5,821,148
Oct 14, 20256.576.646.536.616.610.92%5,220,500
Oct 13, 20256.436.596.416.556.55-1.06%4,738,600
Oct 10, 20256.586.676.556.626.620.30%4,693,491
Oct 9, 20256.576.616.506.606.600.61%4,691,422