Skip to main content
Fujian Haixia Environmental Protection Group Co.,Ltd. (SHA:603817)
China flag China · Delayed Price · Currency is CNY
7.33
+0.07 (0.96%)
Apr 29, 2026, 1:15 PM CST

SHA:603817 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.287.377.187.26--0.82%13,681,527
Apr 27, 20267.147.487.077.327.324.87%25,954,020
Apr 24, 20267.047.046.906.986.98-1.13%9,740,100
Apr 23, 20267.057.086.937.067.06-0.14%10,723,220
Apr 22, 20267.097.147.067.077.07-0.70%8,396,508
Apr 21, 20267.177.177.087.127.12-0.56%7,675,100
Apr 20, 20267.077.187.017.167.161.13%11,555,100
Apr 17, 20267.147.177.037.087.08-0.98%10,836,700
Apr 16, 20267.147.187.067.157.15-0.56%11,756,200
Apr 15, 20267.117.237.077.197.191.13%13,206,100
Apr 14, 20267.187.207.027.117.11-15,189,610
Apr 13, 20267.227.236.977.117.110.57%20,485,600
Apr 10, 20266.947.186.927.077.072.76%16,451,100
Apr 9, 20267.027.056.866.886.88-2.82%16,840,600
Apr 8, 20266.967.086.937.087.083.21%18,577,700
Apr 7, 20266.756.886.626.866.861.78%19,487,690
Apr 3, 20267.077.126.736.746.74-5.20%25,188,900
Apr 2, 20267.327.327.077.117.11-2.20%19,978,800
Apr 1, 20267.537.657.247.277.27-2.42%28,157,000
Mar 31, 20267.718.037.457.457.45-3.62%31,370,400
Mar 30, 20267.897.897.397.737.73-2.03%46,711,200
Mar 27, 20267.717.987.617.897.89-2.71%46,831,700
Mar 26, 20268.929.058.118.118.11-9.99%41,120,900
Mar 25, 20268.719.218.569.019.012.50%59,015,409
Mar 24, 20268.858.988.248.798.791.74%80,270,400
Mar 23, 20268.618.968.498.648.64-0.58%85,094,240
Mar 20, 20269.079.118.268.698.69-4.19%97,451,920
Mar 19, 20268.589.138.509.079.074.25%83,044,100
Mar 18, 20268.338.758.258.708.704.32%73,572,530
Mar 17, 20268.008.438.008.348.341.96%74,835,400
Mar 16, 20267.708.197.698.188.186.23%66,982,790
Mar 13, 20267.657.757.567.707.700.65%18,993,600
Mar 12, 20267.617.667.457.657.650.53%23,617,900
Mar 11, 20267.447.657.427.617.612.28%29,410,120
Mar 10, 20267.237.467.237.447.443.33%27,230,200
Mar 9, 20267.137.217.007.207.200.56%15,498,380
Mar 6, 20267.037.197.007.167.161.70%14,397,000
Mar 5, 20266.937.096.937.047.042.33%13,079,800
Mar 4, 20266.966.966.806.886.88-1.57%12,826,180
Mar 3, 20267.067.166.956.996.99-0.99%17,756,450
Mar 2, 20267.077.166.977.067.06-1.67%13,598,000
Feb 27, 20267.097.217.067.187.180.98%16,782,000
Feb 26, 20267.067.116.997.117.111.28%10,417,160
Feb 25, 20266.977.076.977.027.020.57%8,940,196
Feb 24, 20266.806.986.806.986.982.20%8,357,602
Feb 13, 20266.916.946.836.836.83-1.16%6,974,898
Feb 12, 20267.037.046.906.916.91-1.43%8,274,400
Feb 11, 20267.047.087.007.017.01-0.57%6,350,964
Feb 10, 20267.107.117.047.057.05-0.56%6,677,200
Feb 9, 20267.067.107.057.097.090.57%9,944,600
Feb 6, 20267.017.096.997.057.05-9,798,400
Feb 5, 20267.067.187.047.057.05-0.14%17,005,800
Feb 4, 20266.947.086.927.067.061.44%12,760,700
Feb 3, 20266.896.976.896.966.961.02%8,431,600
Feb 2, 20266.937.066.886.896.89-1.29%12,044,500
Jan 30, 20266.856.986.816.986.981.75%15,358,720
Jan 29, 20266.896.936.806.866.86-0.44%10,711,876
Jan 28, 20266.946.996.876.896.89-0.86%10,385,930
Jan 27, 20267.057.056.866.956.95-1.56%13,055,200
Jan 26, 20267.147.166.987.067.06-0.98%15,043,300
Jan 23, 20267.097.167.067.137.130.56%15,241,300
Jan 22, 20267.007.106.997.097.091.29%13,576,800
Jan 21, 20267.037.036.967.007.00-0.71%10,391,000
Jan 20, 20267.107.126.997.057.05-0.42%14,304,260
Jan 19, 20266.947.096.907.087.082.02%18,849,260
Jan 16, 20266.926.986.876.946.940.43%14,418,700
Jan 15, 20266.956.986.876.916.91-0.58%13,804,410
Jan 14, 20266.977.066.886.956.95-0.29%20,697,200
Jan 13, 20267.097.116.956.976.97-1.69%26,333,610
Jan 12, 20267.097.117.037.097.090.14%21,923,800
Jan 9, 20267.117.126.987.087.08-0.42%25,466,660
Jan 8, 20267.087.147.067.117.110.28%15,244,400
Jan 7, 20267.157.237.067.097.09-0.84%20,804,200
Jan 6, 20267.157.257.117.157.150.28%20,225,500
Jan 5, 20267.207.257.097.137.130.56%15,147,916
Dec 31, 20257.307.357.047.097.09-3.01%19,382,740
Dec 30, 20257.407.477.217.317.31-2.01%19,734,830
Dec 29, 20257.627.647.437.467.46-2.61%20,206,880
Dec 26, 20257.747.757.557.667.66-1.03%25,303,200
Dec 25, 20257.777.777.627.747.74-1.02%26,819,760
Dec 24, 20257.637.907.597.827.823.03%43,361,600
Dec 23, 20257.577.727.377.597.590.26%41,094,199
Dec 22, 20257.507.777.467.577.570.26%52,038,120
Dec 19, 20256.857.556.827.557.5510.06%37,730,321
Dec 18, 20256.837.006.736.866.860.15%23,577,100
Dec 17, 20256.997.016.716.856.85-2.42%27,152,100
Dec 16, 20257.457.477.007.027.02-6.15%27,782,500
Dec 15, 20257.437.587.347.487.480.40%19,466,600
Dec 12, 20257.657.677.427.457.45-2.87%24,842,170
Dec 11, 20258.198.207.657.677.67-5.31%40,619,400
Dec 10, 20258.268.357.968.108.10-3.69%55,896,610
Dec 9, 20258.178.588.108.418.411.69%61,936,577
Dec 8, 20258.108.418.018.278.273.12%61,568,850
Dec 5, 20257.858.087.638.028.022.95%49,138,700
Dec 4, 20257.918.097.787.797.79-2.99%48,141,940
Dec 3, 20257.618.057.578.038.034.02%65,993,090
Dec 2, 20257.447.767.377.727.723.76%42,555,400
Dec 1, 20257.407.507.357.447.44-0.40%25,891,300
Nov 28, 20257.237.507.137.477.473.32%28,320,100
Nov 27, 20257.127.347.127.237.231.26%23,674,801