Skip to main content
Hainan Haiyao Co., Ltd. (SHE:000566)
China flag China · Delayed Price · Currency is CNY
5.74
-0.01 (-0.17%)
Mar 10, 2026, 3:04 PM CST

Hainan Haiyao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.695.765.625.745.74-0.52%27,899,900
Mar 6, 20265.635.775.615.775.771.76%27,891,092
Mar 5, 20265.665.735.635.675.671.25%28,138,300
Mar 4, 20265.565.695.525.605.60-0.18%32,460,410
Mar 3, 20265.855.935.615.615.61-3.28%41,734,500
Mar 2, 20265.955.965.765.805.80-3.81%53,773,137
Feb 27, 20265.996.065.916.036.030.67%42,287,630
Feb 26, 20266.146.225.915.995.99-7.13%110,562,900
Feb 25, 20266.346.486.336.456.451.74%33,820,170
Feb 24, 20266.276.376.216.346.342.09%29,480,420
Feb 13, 20266.236.306.216.216.21-0.32%21,056,900
Feb 12, 20266.286.326.216.236.23-1.11%24,459,420
Feb 11, 20266.366.396.306.306.30-1.56%25,709,360
Feb 10, 20266.396.496.366.406.400.16%30,112,010
Feb 9, 20266.296.396.286.396.390.79%32,432,530
Feb 6, 20266.376.466.336.346.340.63%33,513,665
Feb 5, 20266.306.426.266.306.30-0.63%32,123,100
Feb 4, 20266.256.416.226.346.340.79%35,788,110
Feb 3, 20266.226.296.156.296.291.29%37,257,730
Feb 2, 20266.366.376.216.216.21-3.87%48,380,020
Jan 30, 20266.386.606.356.466.460.31%37,998,630
Jan 29, 20266.616.616.366.446.44-3.45%57,517,700
Jan 28, 20266.716.766.646.676.67-2.06%50,099,810
Jan 27, 20267.047.046.706.816.81-4.22%87,850,210
Jan 26, 20266.837.276.687.117.114.10%142,161,600
Jan 23, 20266.736.916.726.836.831.79%58,676,940
Jan 22, 20266.676.736.656.716.71-33,512,700
Jan 21, 20266.646.816.526.716.710.15%47,095,490
Jan 20, 20266.936.936.676.706.70-3.32%62,734,360
Jan 19, 20266.667.006.616.936.933.12%83,483,810
Jan 16, 20266.816.856.676.726.72-1.32%54,576,950
Jan 15, 20266.916.946.776.816.81-2.58%72,026,250
Jan 14, 20267.067.166.876.996.99-1.69%129,034,400
Jan 13, 20267.487.557.117.117.11-4.82%166,292,800
Jan 12, 20267.387.677.387.477.471.08%160,640,600
Jan 9, 20267.227.427.087.397.39-1.07%181,757,000
Jan 8, 20267.287.817.287.477.475.21%272,255,300
Jan 7, 20267.177.297.087.107.10-2.34%95,498,390
Jan 6, 20267.267.447.167.277.270.28%119,494,100
Jan 5, 20267.297.347.007.257.251.40%117,617,100
Dec 31, 20257.267.307.027.157.150.85%121,238,100
Dec 30, 20257.537.617.087.097.09-5.59%157,707,200
Dec 29, 20257.858.037.517.517.51-7.05%217,690,500
Dec 26, 20258.028.418.028.088.08-0.25%253,669,500
Dec 25, 20258.558.608.018.108.10-2.17%188,930,100
Dec 24, 20258.628.708.008.288.28-5.48%287,644,504
Dec 23, 20258.518.768.408.768.7610.05%343,074,800
Dec 22, 20257.297.967.257.967.969.94%171,158,416
Dec 19, 20256.587.246.507.247.2410.03%132,593,300
Dec 18, 20256.756.936.526.586.58-2.23%82,578,050
Dec 17, 20257.087.086.586.736.73-5.34%89,544,870
Dec 16, 20257.337.557.007.117.11-4.31%97,978,210
Dec 15, 20257.557.737.207.437.43-2.49%98,286,940
Dec 12, 20257.717.887.587.627.62-4.63%129,740,000
Dec 11, 20258.498.607.977.997.99-3.50%178,537,100
Dec 10, 20257.648.417.608.288.285.88%231,137,600
Dec 9, 20258.488.507.827.827.82-7.67%201,585,700
Dec 8, 20258.388.688.238.478.474.05%221,227,600
Dec 5, 20258.068.287.618.148.140.62%209,403,008
Dec 4, 20257.838.657.528.098.09-0.49%246,479,200
Dec 3, 20257.918.587.908.138.130.99%218,740,400
Dec 2, 20257.788.267.498.058.051.13%210,325,600
Dec 1, 20258.118.467.877.967.96-4.10%213,242,700
Nov 28, 20258.228.617.998.308.302.34%249,061,015
Nov 27, 20258.698.807.908.118.11-6.78%273,435,018
Nov 26, 20258.699.248.668.708.703.57%354,778,066
Nov 25, 20257.738.407.568.408.409.95%213,041,381
Nov 24, 20258.059.207.627.647.64-8.83%351,545,946
Nov 21, 20258.408.718.368.388.385.81%399,599,880
Nov 20, 20256.967.926.907.927.9210.00%218,745,500
Nov 19, 20257.617.767.207.207.20-10.00%219,254,200
Nov 18, 20257.528.207.528.008.007.38%337,763,100
Nov 17, 20257.027.456.947.457.4510.04%256,837,600
Nov 14, 20256.156.776.156.776.7710.08%97,251,660
Nov 13, 20256.136.196.056.156.150.33%31,273,300
Nov 12, 20256.186.306.096.136.13-0.97%40,462,030
Nov 11, 20256.236.256.146.196.19-2.52%47,943,960
Nov 10, 20256.186.556.136.356.352.58%88,158,540
Nov 7, 20256.306.386.066.196.191.31%64,438,390
Nov 6, 20256.256.366.066.116.11-2.86%64,511,200
Nov 5, 20256.116.416.066.296.291.29%88,197,700
Nov 4, 20256.266.326.176.216.21-0.96%49,627,200
Nov 3, 20256.126.306.046.276.272.45%77,260,360
Oct 31, 20255.886.135.876.126.123.90%58,039,230
Oct 30, 20255.925.985.835.895.89-0.84%29,481,440
Oct 29, 20255.776.045.765.945.942.95%44,670,140
Oct 28, 20255.695.825.675.775.771.41%22,058,020
Oct 27, 20255.725.785.675.695.69-0.52%16,617,600
Oct 24, 20255.805.855.715.725.72-1.89%20,459,310
Oct 23, 20255.845.925.735.835.83-0.85%24,569,300
Oct 22, 20255.896.025.855.885.88-0.51%34,311,690
Oct 21, 20255.785.945.695.915.911.37%38,052,010
Oct 20, 20255.835.985.795.835.83-1.02%41,098,910
Oct 17, 20255.836.105.735.895.890.17%68,984,090
Oct 16, 20255.585.905.535.885.886.14%70,496,550
Oct 15, 20255.485.595.405.545.541.47%22,602,030
Oct 14, 20255.405.535.405.465.461.30%20,137,210
Oct 13, 20255.265.415.185.395.39-1.28%16,343,160
Oct 10, 20255.445.515.395.465.46-15,526,450
Oct 9, 20255.495.505.385.465.46-0.73%20,254,810