Shanghai Haoyuan Chemexpress Co., Ltd. (SHA:688131)
China
· Delayed Price · Currency is CNY 72.81
-0.19 (-0.26%)
Apr 29, 2026, 3:00 PM CST
SHA:688131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 72.00 | 73.15 | 70.64 | 72.81 | 72.81 | -0.26% | 3,321,211 |
| Apr 28, 2026 | 72.24 | 74.87 | 71.68 | 73.00 | 73.00 | 1.84% | 4,222,974 |
| Apr 27, 2026 | 73.07 | 73.17 | 71.11 | 71.68 | 71.68 | -1.75% | 4,090,305 |
| Apr 24, 2026 | 74.30 | 76.54 | 72.81 | 72.96 | 72.96 | -1.14% | 3,873,833 |
| Apr 23, 2026 | 77.20 | 77.29 | 73.60 | 73.80 | 73.80 | -4.52% | 4,132,149 |
| Apr 22, 2026 | 76.03 | 78.37 | 76.03 | 77.29 | 77.29 | 0.64% | 2,774,010 |
| Apr 21, 2026 | 76.28 | 77.32 | 75.34 | 76.80 | 76.80 | 0.50% | 2,516,091 |
| Apr 20, 2026 | 75.50 | 77.91 | 75.49 | 76.42 | 76.42 | 1.22% | 3,246,968 |
| Apr 17, 2026 | 76.27 | 76.66 | 74.20 | 75.50 | 75.50 | -0.92% | 3,999,468 |
| Apr 16, 2026 | 76.07 | 77.20 | 75.05 | 76.20 | 76.20 | -0.20% | 2,772,877 |
| Apr 15, 2026 | 77.86 | 78.00 | 75.38 | 76.35 | 76.35 | -0.10% | 3,798,575 |
| Apr 14, 2026 | 76.30 | 76.58 | 74.05 | 76.43 | 76.43 | 1.58% | 3,432,415 |
| Apr 13, 2026 | 75.01 | 76.08 | 73.60 | 75.24 | 75.24 | -0.08% | 3,474,965 |
| Apr 10, 2026 | 73.39 | 76.27 | 73.10 | 75.30 | 75.30 | 3.79% | 5,145,256 |
| Apr 9, 2026 | 72.00 | 74.31 | 71.37 | 72.55 | 72.55 | 0.96% | 3,785,096 |
| Apr 8, 2026 | 71.98 | 72.66 | 71.01 | 71.86 | 71.86 | 2.07% | 4,115,132 |
| Apr 7, 2026 | 69.05 | 72.27 | 68.51 | 70.40 | 70.40 | 0.98% | 3,114,753 |
| Apr 3, 2026 | 70.82 | 71.93 | 68.60 | 69.72 | 69.72 | -3.62% | 5,168,493 |
| Apr 2, 2026 | 71.74 | 73.73 | 71.34 | 72.34 | 72.34 | -1.17% | 4,936,936 |
| Apr 1, 2026 | 70.54 | 73.68 | 68.33 | 73.20 | 73.20 | 5.61% | 7,755,388 |
| Mar 31, 2026 | 67.29 | 71.09 | 67.29 | 69.31 | 69.31 | 3.08% | 6,688,323 |
| Mar 30, 2026 | 67.72 | 68.54 | 66.33 | 67.24 | 67.24 | -1.90% | 4,847,598 |
| Mar 27, 2026 | 66.53 | 69.49 | 66.26 | 68.54 | 68.54 | 2.05% | 3,829,656 |
| Mar 26, 2026 | 66.77 | 68.88 | 66.53 | 67.16 | 67.16 | 0.70% | 2,948,383 |
| Mar 25, 2026 | 67.00 | 67.50 | 65.90 | 66.69 | 66.69 | 1.15% | 3,878,062 |
| Mar 24, 2026 | 62.02 | 66.24 | 61.35 | 65.93 | 65.93 | 8.31% | 6,199,074 |
| Mar 23, 2026 | 64.49 | 64.85 | 60.00 | 60.87 | 60.87 | -6.78% | 5,551,098 |
| Mar 20, 2026 | 65.70 | 66.93 | 65.00 | 65.30 | 65.30 | -0.61% | 3,376,003 |
| Mar 19, 2026 | 68.26 | 68.77 | 65.35 | 65.70 | 65.70 | -4.49% | 4,500,034 |
| Mar 18, 2026 | 67.69 | 69.53 | 66.92 | 68.79 | 68.79 | 1.61% | 3,140,348 |
| Mar 17, 2026 | 66.54 | 70.00 | 65.70 | 67.70 | 67.70 | 1.85% | 5,689,185 |
| Mar 16, 2026 | 65.36 | 67.72 | 64.60 | 66.47 | 66.47 | 0.94% | 6,321,480 |
| Mar 13, 2026 | 60.00 | 66.94 | 59.68 | 65.85 | 65.85 | 9.10% | 7,244,334 |
| Mar 12, 2026 | 61.74 | 62.51 | 59.98 | 60.36 | 60.36 | -2.31% | 2,156,779 |
| Mar 11, 2026 | 62.70 | 63.00 | 61.55 | 61.79 | 61.79 | -0.98% | 2,315,964 |
| Mar 10, 2026 | 61.98 | 62.85 | 61.80 | 62.40 | 62.40 | 1.93% | 1,951,849 |
| 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 |