Skip to main content
Hailir Pesticides and Chemicals Group Co.,Ltd. (SHA:603639)
China flag China · Delayed Price · Currency is CNY
12.87
-0.92 (-6.67%)
Apr 29, 2026, 3:00 PM CST

SHA:603639 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.9912.9912.4312.8712.87-6.67%11,218,574
Apr 28, 202613.7713.8313.6213.7913.790.22%2,600,379
Apr 27, 202613.8113.8513.3313.7613.76-0.29%3,364,255
Apr 24, 202613.6213.8413.5013.8013.801.32%3,745,440
Apr 23, 202613.3413.6813.3013.6213.622.02%4,829,400
Apr 22, 202613.1813.3813.1413.3513.351.37%3,523,752
Apr 21, 202613.1213.2013.0513.1713.170.38%2,198,244
Apr 20, 202613.2313.2313.0113.1213.12-0.61%2,502,300
Apr 17, 202613.2413.2812.9713.2013.20-0.23%2,961,900
Apr 16, 202613.3013.3113.1513.2313.23-0.15%3,059,196
Apr 15, 202613.1913.3213.1113.2513.250.61%2,588,544
Apr 14, 202613.4613.4612.9913.1713.17-2.23%4,851,349
Apr 13, 202613.6813.7013.1913.4713.47-1.46%5,164,423
Apr 10, 202613.5514.0413.5013.6713.670.66%5,457,138
Apr 9, 202613.3913.6313.3613.5813.580.44%2,975,120
Apr 8, 202613.5413.6013.3013.5213.520.37%4,583,392
Apr 7, 202612.9813.8212.7413.4713.473.78%6,736,324
Apr 3, 202613.2513.3812.8912.9812.98-2.99%3,136,020
Apr 2, 202613.9713.9813.2513.3813.38-4.02%4,241,660
Apr 1, 202613.8814.3213.7813.9413.942.42%8,090,485
Mar 31, 202614.3314.4013.4313.6113.61-4.49%8,799,985
Mar 30, 202613.0914.6613.0914.2514.256.42%13,499,130
Mar 27, 202612.9913.5012.9813.3913.393.56%5,138,219
Mar 26, 202613.0013.2212.9112.9312.93-0.23%2,992,409
Mar 25, 202612.8013.0712.7012.9612.961.49%2,545,808
Mar 24, 202612.5312.7812.3312.7712.773.82%3,306,584
Mar 23, 202613.0013.0012.2412.3012.30-7.10%4,127,407
Mar 20, 202613.6713.7813.2313.2413.24-3.71%3,734,100
Mar 19, 202613.9914.1013.5313.7513.75-1.57%3,024,868
Mar 18, 202613.9114.0113.6713.9713.97-0.14%3,076,151
Mar 17, 202614.1514.3513.8513.9913.99-1.55%3,815,739
Mar 16, 202614.3014.5914.0514.2114.21-1.66%4,955,820
Mar 13, 202614.4714.7714.4014.4514.450.63%4,301,600
Mar 12, 202614.4014.5714.2714.3614.36-0.21%3,791,771
Mar 11, 202614.4014.4214.1114.3914.39-0.07%4,115,421
Mar 10, 202614.4014.4714.2214.4014.400.28%2,577,350
Mar 9, 202614.4114.5514.2014.3614.36-1.31%3,348,822
Mar 6, 202614.1714.5814.0314.5514.552.46%4,264,322
Mar 5, 202614.4914.4914.0414.2014.20-0.91%3,811,800
Mar 4, 202614.2614.4914.0814.3314.331.13%4,719,101
Mar 3, 202614.6814.7114.1414.1714.17-3.34%4,333,992
Mar 2, 202614.6014.7614.3214.6614.66-0.88%4,494,656
Feb 27, 202614.5014.8014.4514.7914.791.79%3,567,291
Feb 26, 202614.6514.6714.4314.5314.53-0.27%3,191,784
Feb 25, 202614.4914.9514.4914.5714.570.55%5,644,758
Feb 24, 202614.2014.5014.1914.4914.492.91%4,667,300
Feb 13, 202614.0814.2414.0414.0814.08-0.14%2,496,296
Feb 12, 202614.3614.3714.0814.1014.10-1.47%2,909,500
Feb 11, 202614.1814.4514.1214.3114.311.06%3,875,906
Feb 10, 202614.1614.2614.0514.1614.160.50%2,860,590
Feb 9, 202614.0914.1913.9914.0914.090.36%2,008,498
Feb 6, 202613.9014.2213.7914.0414.040.79%2,372,424
Feb 5, 202614.1014.1413.9213.9313.93-1.83%2,158,700
Feb 4, 202614.0514.2413.9814.1914.191.36%3,613,818
Feb 3, 202613.7614.0013.6314.0014.002.94%4,534,338
Feb 2, 202614.2914.2913.5213.6013.60-4.83%6,473,937
Jan 30, 202613.9214.3113.8714.2914.292.66%6,549,049
Jan 29, 202614.3314.3413.8713.9213.92-1.83%4,534,919
Jan 28, 202613.9514.2313.8914.1814.181.79%5,464,603
Jan 27, 202614.0414.0913.7513.9313.93-0.78%3,740,092
Jan 26, 202614.0614.1413.7114.0414.040.07%4,717,138
Jan 23, 202613.7814.1213.6814.0314.032.63%5,909,188
Jan 22, 202613.5813.7813.5113.6713.671.03%4,020,986
Jan 21, 202613.5013.6913.4513.5313.53-0.44%3,552,177
Jan 20, 202613.3313.6513.2713.5913.592.26%5,668,221
Jan 19, 202612.9213.3112.9213.2913.292.47%3,288,768
Jan 16, 202613.1813.2112.9212.9712.97-1.59%2,488,768
Jan 15, 202612.9413.2512.9413.1813.181.85%3,311,968
Jan 14, 202613.0013.1212.9012.9412.94-0.54%3,502,989
Jan 13, 202612.9613.0912.8713.0113.010.31%2,268,426
Jan 12, 202612.9512.9912.8812.9712.970.54%2,186,089
Jan 9, 202613.0113.0212.8412.9012.90-0.62%2,195,880
Jan 8, 202612.9312.9812.8712.9812.980.39%1,515,972
Jan 7, 202612.9513.0812.8812.9312.93-2,188,435
Jan 6, 202612.7812.9312.7812.9312.930.86%1,830,500
Jan 5, 202612.7012.8612.6212.8212.820.94%2,588,026
Dec 31, 202512.6312.7012.5312.7012.700.63%1,506,375
Dec 30, 202512.7012.7212.5812.6212.62-0.63%1,410,000
Dec 29, 202512.7512.7512.5912.7012.700.08%1,363,418
Dec 26, 202512.8312.8512.6412.6912.69-0.78%1,669,294
Dec 25, 202512.7612.8412.6712.7912.790.47%1,617,621
Dec 24, 202512.7812.7912.6112.7312.73-1,289,498
Dec 23, 202512.7812.8012.6112.7312.73-0.24%1,120,622
Dec 22, 202512.6812.7912.6512.7612.760.71%1,188,291
Dec 19, 202512.5112.6712.5012.6712.671.04%1,635,090
Dec 18, 202512.4212.6012.3612.5412.541.46%1,461,344
Dec 17, 202512.2612.4012.1812.3612.360.82%1,422,604
Dec 16, 202512.4012.4012.2412.2612.26-1.13%1,399,914
Dec 15, 202512.3512.4712.2812.4012.400.16%1,186,223
Dec 12, 202512.5212.6012.3512.3812.38-1.04%1,546,498
Dec 11, 202512.7212.7212.5112.5112.51-1.34%1,479,957
Dec 10, 202512.7312.7512.6212.6812.68-0.24%1,122,700
Dec 9, 202512.7812.8312.7012.7112.71-0.47%1,094,232
Dec 8, 202512.9312.9412.7012.7712.77-0.78%2,453,903
Dec 5, 202512.6712.8912.6412.8712.871.50%1,092,116
Dec 4, 202512.8712.8812.6512.6812.68-1.55%1,404,500
Dec 3, 202513.0013.0012.7912.8812.880.31%1,851,400
Dec 2, 202512.8312.8612.7112.8412.840.39%1,859,140
Dec 1, 202512.8112.8412.7012.7912.790.24%2,723,810
Nov 28, 202512.8212.8212.6712.7612.760.08%1,772,391