Skip to main content
Shanghai Haixin Group Co., Ltd. (SHA:600851)
China flag China · Delayed Price · Currency is CNY
8.38
+0.10 (1.21%)
Apr 29, 2026, 3:00 PM CST

Shanghai Haixin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.388.388.248.288.28-1.66%8,759,750
Apr 27, 20268.318.438.098.428.421.20%10,965,965
Apr 24, 20268.288.388.248.328.320.12%7,164,065
Apr 23, 20268.358.448.158.318.31-1.66%11,034,601
Apr 22, 20268.438.478.268.458.450.96%8,900,800
Apr 21, 20268.598.628.338.378.37-3.01%13,334,560
Apr 20, 20268.438.648.438.638.631.53%17,575,600
Apr 17, 20268.388.538.338.508.501.07%12,040,800
Apr 16, 20268.388.428.278.418.41-0.59%14,066,600
Apr 15, 20268.658.658.278.468.460.83%16,184,111
Apr 14, 20268.428.498.308.398.39-0.12%11,834,915
Apr 13, 20268.218.498.118.408.40-0.12%15,566,010
Apr 10, 20268.238.448.108.418.411.20%19,646,300
Apr 9, 20268.248.388.098.318.31-20,216,000
Apr 8, 20268.428.498.188.318.31-0.95%23,317,000
Apr 7, 20268.508.568.268.398.39-0.59%18,794,100
Apr 3, 20268.568.668.208.448.44-2.09%31,028,000
Apr 2, 20269.009.008.528.628.62-44,914,150
Apr 1, 20267.898.627.898.628.629.95%17,513,230
Mar 31, 20267.748.007.747.847.84-0.13%8,155,801
Mar 30, 20267.948.077.837.857.85-1.88%9,889,001
Mar 27, 20267.858.037.718.008.001.78%11,531,820
Mar 26, 20267.768.237.657.867.861.95%21,355,840
Mar 25, 20267.577.777.447.717.713.63%13,120,318
Mar 24, 20267.347.457.137.447.444.06%12,836,510
Mar 23, 20267.717.777.157.157.15-9.95%17,691,900
Mar 20, 20268.128.277.937.947.94-2.22%11,835,900
Mar 19, 20268.568.568.078.128.12-5.03%14,170,400
Mar 18, 20268.728.778.388.558.55-0.93%14,489,111
Mar 17, 20269.099.148.628.638.63-4.00%23,797,078
Mar 16, 20268.899.038.718.998.991.70%18,744,106
Mar 13, 20268.909.088.808.848.84-0.67%17,537,000
Mar 12, 20268.908.958.768.908.90-0.89%17,449,520
Mar 11, 20269.029.108.928.988.980.34%28,564,070
Mar 10, 20269.039.188.808.958.951.94%38,828,430
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