Shanghai Haoyuan Chemexpress Co., Ltd. (SHA:688131)
China
· Delayed Price · Currency is CNY 61.22
-1.49 (-2.38%)
Mar 9, 2026, 3:00 PM CST
SHA:688131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.00 | 62.00 | 59.76 | 61.22 | 61.22 | -2.38% | 2,969,029 |
| Mar 6, 2026 | 61.27 | 63.34 | 61.27 | 62.71 | 62.71 | 1.70% | 2,497,781 |
| Mar 5, 2026 | 63.04 | 63.30 | 60.07 | 61.66 | 61.66 | -0.74% | 3,178,031 |
| Mar 4, 2026 | 62.12 | 64.20 | 62.00 | 62.12 | 62.12 | -0.61% | 3,649,847 |
| Mar 3, 2026 | 66.30 | 66.99 | 61.86 | 62.50 | 62.50 | -6.27% | 5,221,851 |
| Mar 2, 2026 | 70.09 | 70.36 | 65.31 | 66.68 | 66.68 | -6.77% | 7,600,355 |
| Feb 27, 2026 | 70.30 | 72.48 | 70.05 | 71.52 | 71.52 | 1.69% | 2,525,786 |
| Feb 26, 2026 | 70.85 | 70.91 | 69.69 | 70.33 | 70.33 | -0.59% | 2,341,537 |
| Feb 25, 2026 | 71.10 | 71.73 | 70.01 | 70.75 | 70.75 | -0.92% | 2,523,040 |
| Feb 24, 2026 | 71.15 | 72.35 | 70.71 | 71.41 | 71.41 | 1.29% | 2,207,399 |
| Feb 13, 2026 | 72.08 | 72.35 | 70.50 | 70.50 | 70.50 | -2.02% | 2,320,715 |
| Feb 12, 2026 | 72.00 | 72.97 | 71.07 | 71.95 | 71.95 | -0.11% | 2,725,636 |
| Feb 11, 2026 | 71.71 | 73.60 | 71.50 | 72.03 | 72.03 | 0.17% | 2,696,717 |
| Feb 10, 2026 | 71.50 | 72.72 | 71.32 | 71.91 | 71.91 | 0.24% | 3,025,521 |
| Feb 9, 2026 | 70.70 | 71.80 | 69.82 | 71.74 | 71.74 | 2.27% | 3,144,419 |
| Feb 6, 2026 | 70.50 | 71.96 | 69.35 | 70.15 | 70.15 | -1.31% | 3,487,342 |
| Feb 5, 2026 | 71.49 | 72.66 | 70.40 | 71.08 | 71.08 | 0.85% | 3,661,240 |
| Feb 4, 2026 | 70.00 | 71.00 | 69.08 | 70.48 | 70.48 | 0.57% | 2,916,253 |
| Feb 3, 2026 | 70.00 | 70.85 | 68.00 | 70.08 | 70.08 | 1.13% | 4,797,093 |
| Feb 2, 2026 | 73.74 | 74.39 | 69.26 | 69.30 | 69.30 | -7.35% | 6,531,022 |
| Jan 30, 2026 | 74.09 | 75.41 | 71.91 | 74.80 | 74.80 | 0.96% | 5,290,895 |
| Jan 29, 2026 | 78.00 | 78.47 | 73.07 | 74.09 | 74.09 | -5.68% | 7,775,453 |
| Jan 28, 2026 | 83.59 | 83.96 | 77.90 | 78.55 | 78.55 | -6.49% | 7,021,554 |
| Jan 27, 2026 | 83.88 | 84.80 | 81.60 | 84.00 | 84.00 | 0.50% | 2,919,276 |
| Jan 26, 2026 | 85.00 | 85.78 | 81.21 | 83.58 | 83.58 | -2.59% | 4,857,612 |
| Jan 23, 2026 | 87.47 | 88.50 | 85.08 | 85.80 | 85.80 | -1.55% | 3,205,936 |
| Jan 22, 2026 | 87.00 | 87.79 | 86.01 | 87.15 | 87.15 | 0.48% | 3,030,505 |
| Jan 21, 2026 | 83.96 | 87.84 | 83.78 | 86.73 | 86.73 | 3.00% | 4,281,912 |
| Jan 20, 2026 | 84.99 | 85.80 | 82.50 | 84.20 | 84.20 | -1.34% | 3,609,325 |
| Jan 19, 2026 | 85.20 | 87.00 | 84.28 | 85.34 | 85.34 | 0.09% | 2,947,323 |
| Jan 16, 2026 | 85.50 | 86.02 | 84.00 | 85.26 | 85.26 | 0.02% | 3,126,743 |
| Jan 15, 2026 | 83.40 | 86.30 | 82.55 | 85.24 | 85.24 | 0.76% | 3,105,434 |
| Jan 14, 2026 | 84.00 | 88.80 | 82.50 | 84.60 | 84.60 | -0.01% | 6,134,417 |
| Jan 13, 2026 | 86.49 | 89.09 | 84.28 | 84.61 | 84.61 | 2.55% | 6,269,269 |
| Jan 12, 2026 | 83.68 | 83.93 | 80.66 | 82.51 | 82.51 | 0.24% | 5,404,055 |
| Jan 9, 2026 | 77.70 | 82.50 | 77.70 | 82.31 | 82.31 | 5.63% | 4,065,823 |
| Jan 8, 2026 | 77.97 | 79.19 | 77.16 | 77.92 | 77.92 | -0.12% | 2,875,568 |
| Jan 7, 2026 | 75.50 | 78.78 | 75.11 | 78.01 | 78.01 | 4.15% | 3,776,298 |
| Jan 6, 2026 | 75.39 | 75.78 | 73.66 | 74.90 | 74.90 | 0.12% | 2,758,182 |
| Jan 5, 2026 | 72.19 | 75.56 | 72.16 | 74.81 | 74.81 | 3.79% | 3,450,214 |
| Dec 31, 2025 | 72.90 | 73.40 | 71.85 | 72.08 | 72.08 | -0.63% | 1,729,574 |
| Dec 30, 2025 | 71.65 | 73.20 | 71.40 | 72.54 | 72.54 | 0.96% | 2,237,746 |
| Dec 29, 2025 | 71.04 | 72.72 | 70.99 | 71.85 | 71.85 | 1.13% | 2,148,526 |
| Dec 26, 2025 | 72.81 | 73.25 | 70.73 | 71.05 | 71.05 | -3.00% | 2,482,648 |
| Dec 25, 2025 | 72.44 | 73.69 | 71.30 | 73.25 | 73.25 | 1.41% | 2,111,542 |
| Dec 24, 2025 | 71.35 | 72.55 | 71.11 | 72.23 | 72.23 | 1.23% | 2,172,195 |
| Dec 23, 2025 | 71.77 | 72.60 | 71.01 | 71.35 | 71.35 | -0.68% | 1,877,121 |
| Dec 22, 2025 | 70.04 | 72.45 | 69.15 | 71.84 | 71.84 | 1.90% | 3,507,707 |
| Dec 19, 2025 | 70.58 | 72.33 | 70.00 | 70.50 | 70.50 | -0.30% | 2,927,975 |
| Dec 18, 2025 | 72.85 | 73.23 | 70.58 | 70.71 | 70.71 | -2.63% | 2,587,510 |
| Dec 17, 2025 | 73.21 | 73.30 | 71.30 | 72.62 | 72.62 | -0.29% | 1,940,327 |
| Dec 16, 2025 | 73.30 | 73.99 | 72.40 | 72.83 | 72.83 | -0.91% | 1,878,330 |
| Dec 15, 2025 | 73.91 | 75.02 | 73.20 | 73.50 | 73.50 | - | 3,384,138 |
| Dec 12, 2025 | 74.00 | 74.94 | 72.60 | 73.50 | 73.50 | -0.46% | 6,109,399 |
| Dec 11, 2025 | 72.30 | 75.18 | 72.30 | 73.84 | 73.84 | 2.13% | 4,062,512 |
| Dec 10, 2025 | 72.25 | 72.71 | 71.17 | 72.30 | 72.30 | -0.28% | 3,006,792 |
| Dec 9, 2025 | 74.40 | 75.57 | 71.95 | 72.50 | 72.50 | -2.49% | 3,985,016 |
| Dec 8, 2025 | 75.67 | 76.64 | 73.61 | 74.35 | 74.35 | -1.50% | 3,753,025 |
| Dec 5, 2025 | 75.43 | 75.66 | 73.85 | 75.48 | 75.48 | 0.04% | 1,983,149 |
| Dec 4, 2025 | 75.90 | 76.98 | 73.85 | 75.45 | 75.45 | 0.04% | 3,097,035 |
| Dec 3, 2025 | 75.61 | 76.41 | 74.00 | 75.42 | 75.42 | -0.24% | 1,604,093 |
| Dec 2, 2025 | 78.45 | 79.22 | 75.21 | 75.60 | 75.60 | -3.63% | 2,157,541 |
| Dec 1, 2025 | 77.41 | 79.35 | 76.05 | 78.45 | 78.45 | 3.21% | 3,044,640 |
| Nov 28, 2025 | 74.56 | 76.30 | 74.26 | 76.01 | 76.01 | 1.89% | 1,836,827 |
| Nov 27, 2025 | 75.50 | 76.20 | 74.60 | 74.60 | 74.60 | -1.66% | 1,786,870 |
| Nov 26, 2025 | 75.86 | 77.73 | 75.00 | 75.86 | 75.86 | 1.00% | 2,165,239 |
| Nov 25, 2025 | 74.44 | 76.43 | 74.44 | 75.11 | 75.11 | 1.79% | 2,598,609 |
| Nov 24, 2025 | 73.12 | 74.36 | 71.40 | 73.79 | 73.79 | 1.36% | 2,851,558 |
| Nov 21, 2025 | 73.20 | 74.61 | 72.72 | 72.80 | 72.80 | -1.95% | 2,110,599 |
| Nov 20, 2025 | 74.00 | 74.93 | 72.50 | 74.25 | 74.25 | 0.83% | 2,147,881 |
| Nov 19, 2025 | 73.39 | 74.28 | 72.72 | 73.64 | 73.64 | 0.34% | 1,812,457 |
| Nov 18, 2025 | 72.56 | 74.52 | 72.56 | 73.39 | 73.39 | 0.29% | 1,724,137 |
| Nov 17, 2025 | 77.00 | 77.30 | 72.80 | 73.18 | 73.18 | -5.21% | 4,033,133 |
| Nov 14, 2025 | 78.95 | 80.58 | 76.50 | 77.20 | 77.20 | -3.54% | 3,077,258 |
| Nov 13, 2025 | 76.39 | 80.38 | 76.29 | 80.03 | 80.03 | 4.59% | 3,490,189 |
| Nov 12, 2025 | 75.40 | 78.50 | 75.09 | 76.52 | 76.52 | 1.49% | 2,571,860 |
| Nov 11, 2025 | 77.00 | 78.08 | 75.40 | 75.40 | 75.40 | -2.95% | 2,179,729 |
| Nov 10, 2025 | 76.84 | 78.60 | 74.77 | 77.69 | 77.69 | 1.04% | 2,657,457 |
| Nov 7, 2025 | 77.39 | 77.89 | 76.09 | 76.89 | 76.89 | -1.06% | 2,469,833 |
| Nov 6, 2025 | 74.63 | 78.61 | 74.40 | 77.71 | 77.71 | 4.13% | 4,434,918 |
| Nov 5, 2025 | 74.50 | 75.51 | 73.26 | 74.63 | 74.63 | -0.89% | 3,573,334 |
| Nov 4, 2025 | 75.80 | 76.49 | 73.80 | 75.30 | 75.30 | -0.13% | 4,075,744 |
| Nov 3, 2025 | 80.23 | 80.75 | 73.60 | 75.40 | 75.40 | -5.50% | 7,940,071 |
| Oct 31, 2025 | 81.00 | 82.80 | 78.67 | 79.79 | 79.79 | -5.89% | 8,516,487 |
| Oct 30, 2025 | 88.70 | 88.70 | 84.20 | 84.78 | 84.78 | -4.07% | 5,560,575 |
| Oct 29, 2025 | 84.88 | 90.00 | 83.80 | 88.38 | 88.38 | 4.39% | 5,242,379 |
| Oct 28, 2025 | 84.99 | 86.87 | 83.35 | 84.66 | 84.66 | -1.27% | 3,642,195 |
| Oct 27, 2025 | 88.00 | 90.58 | 84.42 | 85.75 | 85.75 | 0.80% | 6,811,514 |
| Oct 24, 2025 | 80.31 | 85.63 | 79.88 | 85.07 | 85.07 | 6.30% | 5,006,609 |
| Oct 23, 2025 | 79.50 | 80.75 | 77.60 | 80.03 | 80.03 | 0.16% | 2,692,357 |
| Oct 22, 2025 | 81.61 | 83.15 | 79.14 | 79.90 | 79.90 | -2.17% | 3,074,503 |
| Oct 21, 2025 | 80.94 | 82.50 | 80.10 | 81.67 | 81.59 | 2.32% | 3,919,220 |
| Oct 20, 2025 | 76.57 | 82.20 | 75.53 | 79.82 | 79.74 | 5.96% | 5,770,134 |
| Oct 17, 2025 | 77.50 | 78.93 | 74.63 | 75.33 | 75.26 | -3.29% | 3,750,732 |
| Oct 16, 2025 | 76.43 | 80.49 | 75.75 | 77.89 | 77.81 | 0.89% | 5,093,248 |
| Oct 15, 2025 | 73.51 | 77.70 | 72.70 | 77.20 | 77.12 | 6.19% | 5,016,733 |
| Oct 14, 2025 | 76.07 | 78.91 | 72.09 | 72.70 | 72.63 | -3.71% | 6,411,268 |
| Oct 13, 2025 | 78.00 | 80.47 | 73.86 | 75.50 | 75.43 | -6.79% | 7,565,332 |
| Oct 10, 2025 | 84.50 | 85.88 | 79.23 | 81.00 | 80.92 | -5.24% | 6,225,820 |
| Oct 9, 2025 | 82.80 | 86.80 | 82.80 | 85.48 | 85.40 | 3.49% | 5,976,051 |