Hainan Haiyao Co., Ltd. (SHE:000566)
China
· Delayed Price · Currency is CNY 5.01
+0.05 (1.01%)
Apr 30, 2026, 11:05 AM CST
Hainan Haiyao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.88 | 5.02 | 4.84 | 4.96 | 4.96 | 0.61% | 27,266,321 |
| Apr 28, 2026 | 5.07 | 5.10 | 4.86 | 4.93 | 4.93 | -4.09% | 44,110,350 |
| Apr 27, 2026 | 5.07 | 5.16 | 4.94 | 5.14 | 5.14 | 1.38% | 30,786,797 |
| Apr 24, 2026 | 5.11 | 5.18 | 5.04 | 5.07 | 5.07 | -1.17% | 23,382,776 |
| Apr 23, 2026 | 5.28 | 5.30 | 5.11 | 5.13 | 5.13 | -3.39% | 31,015,845 |
| Apr 22, 2026 | 5.34 | 5.34 | 5.26 | 5.31 | 5.31 | -1.12% | 22,800,855 |
| Apr 21, 2026 | 5.50 | 5.52 | 5.33 | 5.37 | 5.37 | -3.07% | 34,300,490 |
| Apr 20, 2026 | 5.51 | 5.55 | 5.41 | 5.54 | 5.54 | 0.54% | 27,915,423 |
| Apr 17, 2026 | 5.55 | 5.57 | 5.42 | 5.51 | 5.51 | -0.54% | 30,322,143 |
| Apr 16, 2026 | 5.46 | 5.57 | 5.40 | 5.54 | 5.54 | 1.28% | 42,836,655 |
| Apr 15, 2026 | 5.46 | 5.54 | 5.36 | 5.47 | 5.47 | 2.05% | 40,803,200 |
| Apr 14, 2026 | 5.40 | 5.40 | 5.26 | 5.36 | 5.36 | - | 24,606,417 |
| Apr 13, 2026 | 5.28 | 5.38 | 5.25 | 5.36 | 5.36 | 1.32% | 28,408,500 |
| Apr 10, 2026 | 5.26 | 5.40 | 5.22 | 5.29 | 5.29 | 0.19% | 35,421,068 |
| Apr 9, 2026 | 5.45 | 5.55 | 5.25 | 5.28 | 5.28 | -4.00% | 54,042,900 |
| Apr 8, 2026 | 5.47 | 5.53 | 5.37 | 5.50 | 5.50 | 1.85% | 37,837,229 |
| Apr 7, 2026 | 5.34 | 5.41 | 5.15 | 5.40 | 5.40 | 1.31% | 36,062,729 |
| Apr 3, 2026 | 5.56 | 5.58 | 5.32 | 5.33 | 5.33 | -6.33% | 62,564,841 |
| Apr 2, 2026 | 5.58 | 5.71 | 5.54 | 5.69 | 5.69 | 1.43% | 80,151,780 |
| Apr 1, 2026 | 5.49 | 5.63 | 5.38 | 5.61 | 5.61 | 3.12% | 50,174,190 |
| Mar 31, 2026 | 5.52 | 5.60 | 5.41 | 5.44 | 5.44 | -2.16% | 31,816,920 |
| Mar 30, 2026 | 5.44 | 5.59 | 5.38 | 5.56 | 5.56 | 1.28% | 33,414,930 |
| Mar 27, 2026 | 5.21 | 5.50 | 5.19 | 5.49 | 5.49 | 4.17% | 44,042,020 |
| Mar 26, 2026 | 5.33 | 5.48 | 5.25 | 5.27 | 5.27 | -1.50% | 21,719,000 |
| Mar 25, 2026 | 5.34 | 5.35 | 5.26 | 5.35 | 5.35 | 1.13% | 21,203,800 |
| Mar 24, 2026 | 5.15 | 5.29 | 5.09 | 5.29 | 5.29 | 4.55% | 42,222,000 |
| Mar 23, 2026 | 5.20 | 5.29 | 5.02 | 5.06 | 5.06 | -3.44% | 39,714,690 |
| Mar 20, 2026 | 5.39 | 5.42 | 5.23 | 5.24 | 5.24 | -2.60% | 22,847,500 |
| Mar 19, 2026 | 5.51 | 5.52 | 5.34 | 5.38 | 5.38 | -3.06% | 23,677,300 |
| Mar 18, 2026 | 5.52 | 5.58 | 5.45 | 5.55 | 5.55 | 0.36% | 22,007,120 |
| Mar 17, 2026 | 5.62 | 5.69 | 5.53 | 5.53 | 5.53 | -1.60% | 27,204,800 |
| Mar 16, 2026 | 5.54 | 5.66 | 5.54 | 5.62 | 5.62 | 1.26% | 24,243,500 |
| Mar 13, 2026 | 5.59 | 5.64 | 5.54 | 5.55 | 5.55 | -1.25% | 24,510,510 |
| Mar 12, 2026 | 5.66 | 5.68 | 5.59 | 5.62 | 5.62 | -0.88% | 23,438,300 |
| Mar 11, 2026 | 5.73 | 5.75 | 5.64 | 5.67 | 5.67 | -1.22% | 22,991,530 |
| Mar 10, 2026 | 5.77 | 5.80 | 5.72 | 5.74 | 5.74 | - | 24,940,120 |
| Mar 9, 2026 | 5.69 | 5.76 | 5.62 | 5.74 | 5.74 | -0.52% | 27,899,900 |
| Mar 6, 2026 | 5.63 | 5.77 | 5.61 | 5.77 | 5.77 | 1.76% | 27,891,092 |
| Mar 5, 2026 | 5.66 | 5.73 | 5.63 | 5.67 | 5.67 | 1.25% | 28,138,300 |
| Mar 4, 2026 | 5.56 | 5.69 | 5.52 | 5.60 | 5.60 | -0.18% | 32,460,410 |
| Mar 3, 2026 | 5.85 | 5.93 | 5.61 | 5.61 | 5.61 | -3.28% | 41,734,500 |
| Mar 2, 2026 | 5.95 | 5.96 | 5.76 | 5.80 | 5.80 | -3.81% | 53,773,137 |
| Feb 27, 2026 | 5.99 | 6.06 | 5.91 | 6.03 | 6.03 | 0.67% | 42,287,630 |
| Feb 26, 2026 | 6.14 | 6.22 | 5.91 | 5.99 | 5.99 | -7.13% | 110,562,900 |
| Feb 25, 2026 | 6.34 | 6.48 | 6.33 | 6.45 | 6.45 | 1.74% | 33,820,170 |
| Feb 24, 2026 | 6.27 | 6.37 | 6.21 | 6.34 | 6.34 | 2.09% | 29,480,420 |
| Feb 13, 2026 | 6.23 | 6.30 | 6.21 | 6.21 | 6.21 | -0.32% | 21,056,900 |
| Feb 12, 2026 | 6.28 | 6.32 | 6.21 | 6.23 | 6.23 | -1.11% | 24,459,420 |
| Feb 11, 2026 | 6.36 | 6.39 | 6.30 | 6.30 | 6.30 | -1.56% | 25,709,360 |
| Feb 10, 2026 | 6.39 | 6.49 | 6.36 | 6.40 | 6.40 | 0.16% | 30,112,010 |
| Feb 9, 2026 | 6.29 | 6.39 | 6.28 | 6.39 | 6.39 | 0.79% | 32,432,530 |
| Feb 6, 2026 | 6.37 | 6.46 | 6.33 | 6.34 | 6.34 | 0.63% | 33,513,665 |
| Feb 5, 2026 | 6.30 | 6.42 | 6.26 | 6.30 | 6.30 | -0.63% | 32,123,100 |
| Feb 4, 2026 | 6.25 | 6.41 | 6.22 | 6.34 | 6.34 | 0.79% | 35,788,110 |
| Feb 3, 2026 | 6.22 | 6.29 | 6.15 | 6.29 | 6.29 | 1.29% | 37,257,730 |
| Feb 2, 2026 | 6.36 | 6.37 | 6.21 | 6.21 | 6.21 | -3.87% | 48,380,020 |
| Jan 30, 2026 | 6.38 | 6.60 | 6.35 | 6.46 | 6.46 | 0.31% | 37,998,630 |
| Jan 29, 2026 | 6.61 | 6.61 | 6.36 | 6.44 | 6.44 | -3.45% | 57,517,700 |
| Jan 28, 2026 | 6.71 | 6.76 | 6.64 | 6.67 | 6.67 | -2.06% | 50,099,810 |
| Jan 27, 2026 | 7.04 | 7.04 | 6.70 | 6.81 | 6.81 | -4.22% | 87,850,210 |
| Jan 26, 2026 | 6.83 | 7.27 | 6.68 | 7.11 | 7.11 | 4.10% | 142,161,600 |
| Jan 23, 2026 | 6.73 | 6.91 | 6.72 | 6.83 | 6.83 | 1.79% | 58,676,940 |
| Jan 22, 2026 | 6.67 | 6.73 | 6.65 | 6.71 | 6.71 | - | 33,512,700 |
| Jan 21, 2026 | 6.64 | 6.81 | 6.52 | 6.71 | 6.71 | 0.15% | 47,095,490 |
| Jan 20, 2026 | 6.93 | 6.93 | 6.67 | 6.70 | 6.70 | -3.32% | 62,734,360 |
| Jan 19, 2026 | 6.66 | 7.00 | 6.61 | 6.93 | 6.93 | 3.12% | 83,483,810 |
| Jan 16, 2026 | 6.81 | 6.85 | 6.67 | 6.72 | 6.72 | -1.32% | 54,576,950 |
| Jan 15, 2026 | 6.91 | 6.94 | 6.77 | 6.81 | 6.81 | -2.58% | 72,026,250 |
| Jan 14, 2026 | 7.06 | 7.16 | 6.87 | 6.99 | 6.99 | -1.69% | 129,034,400 |
| Jan 13, 2026 | 7.48 | 7.55 | 7.11 | 7.11 | 7.11 | -4.82% | 166,292,800 |
| Jan 12, 2026 | 7.38 | 7.67 | 7.38 | 7.47 | 7.47 | 1.08% | 160,640,600 |
| Jan 9, 2026 | 7.22 | 7.42 | 7.08 | 7.39 | 7.39 | -1.07% | 181,757,000 |
| Jan 8, 2026 | 7.28 | 7.81 | 7.28 | 7.47 | 7.47 | 5.21% | 272,255,300 |
| Jan 7, 2026 | 7.17 | 7.29 | 7.08 | 7.10 | 7.10 | -2.34% | 95,498,390 |
| Jan 6, 2026 | 7.26 | 7.44 | 7.16 | 7.27 | 7.27 | 0.28% | 119,494,100 |
| Jan 5, 2026 | 7.29 | 7.34 | 7.00 | 7.25 | 7.25 | 1.40% | 117,617,100 |
| Dec 31, 2025 | 7.26 | 7.30 | 7.02 | 7.15 | 7.15 | 0.85% | 121,238,100 |
| Dec 30, 2025 | 7.53 | 7.61 | 7.08 | 7.09 | 7.09 | -5.59% | 157,707,200 |
| Dec 29, 2025 | 7.85 | 8.03 | 7.51 | 7.51 | 7.51 | -7.05% | 217,690,500 |
| Dec 26, 2025 | 8.02 | 8.41 | 8.02 | 8.08 | 8.08 | -0.25% | 253,669,500 |
| Dec 25, 2025 | 8.55 | 8.60 | 8.01 | 8.10 | 8.10 | -2.17% | 188,930,100 |
| Dec 24, 2025 | 8.62 | 8.70 | 8.00 | 8.28 | 8.28 | -5.48% | 287,644,504 |
| Dec 23, 2025 | 8.51 | 8.76 | 8.40 | 8.76 | 8.76 | 10.05% | 343,074,800 |
| Dec 22, 2025 | 7.29 | 7.96 | 7.25 | 7.96 | 7.96 | 9.94% | 171,158,416 |
| Dec 19, 2025 | 6.58 | 7.24 | 6.50 | 7.24 | 7.24 | 10.03% | 132,593,300 |
| Dec 18, 2025 | 6.75 | 6.93 | 6.52 | 6.58 | 6.58 | -2.23% | 82,578,050 |
| Dec 17, 2025 | 7.08 | 7.08 | 6.58 | 6.73 | 6.73 | -5.34% | 89,544,870 |
| Dec 16, 2025 | 7.33 | 7.55 | 7.00 | 7.11 | 7.11 | -4.31% | 97,978,210 |
| Dec 15, 2025 | 7.55 | 7.73 | 7.20 | 7.43 | 7.43 | -2.49% | 98,286,940 |
| Dec 12, 2025 | 7.71 | 7.88 | 7.58 | 7.62 | 7.62 | -4.63% | 129,740,000 |
| Dec 11, 2025 | 8.49 | 8.60 | 7.97 | 7.99 | 7.99 | -3.50% | 178,537,100 |
| Dec 10, 2025 | 7.64 | 8.41 | 7.60 | 8.28 | 8.28 | 5.88% | 231,137,600 |
| Dec 9, 2025 | 8.48 | 8.50 | 7.82 | 7.82 | 7.82 | -7.67% | 201,585,700 |
| Dec 8, 2025 | 8.38 | 8.68 | 8.23 | 8.47 | 8.47 | 4.05% | 221,227,600 |
| Dec 5, 2025 | 8.06 | 8.28 | 7.61 | 8.14 | 8.14 | 0.62% | 209,403,008 |
| Dec 4, 2025 | 7.83 | 8.65 | 7.52 | 8.09 | 8.09 | -0.49% | 246,479,200 |
| Dec 3, 2025 | 7.91 | 8.58 | 7.90 | 8.13 | 8.13 | 0.99% | 218,740,400 |
| Dec 2, 2025 | 7.78 | 8.26 | 7.49 | 8.05 | 8.05 | 1.13% | 210,325,600 |
| Dec 1, 2025 | 8.11 | 8.46 | 7.87 | 7.96 | 7.96 | -4.10% | 213,242,700 |
| Nov 28, 2025 | 8.22 | 8.61 | 7.99 | 8.30 | 8.30 | 2.34% | 249,061,015 |