Hainan Haide Capital Management Co., Ltd. (SHE:000567)
China
· Delayed Price · Currency is CNY 6.06
+0.55 (9.98%)
Apr 29, 2026, 3:04 PM CST
SHE:000567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.99 | 6.06 | 5.88 | 6.06 | 6.06 | 9.98% | 50,820,198 |
| Apr 28, 2026 | 5.43 | 5.55 | 5.41 | 5.51 | 5.51 | 1.66% | 17,114,238 |
| Apr 27, 2026 | 5.33 | 5.44 | 5.26 | 5.42 | 5.42 | 1.69% | 9,574,250 |
| Apr 24, 2026 | 5.42 | 5.42 | 5.29 | 5.33 | 5.33 | -1.48% | 9,842,392 |
| Apr 23, 2026 | 5.51 | 5.52 | 5.36 | 5.41 | 5.41 | -1.64% | 13,536,786 |
| Apr 22, 2026 | 5.37 | 5.66 | 5.34 | 5.50 | 5.50 | 2.23% | 24,861,230 |
| Apr 21, 2026 | 5.40 | 5.41 | 5.34 | 5.38 | 5.38 | -0.19% | 6,866,659 |
| Apr 20, 2026 | 5.35 | 5.45 | 5.32 | 5.39 | 5.39 | 0.94% | 11,270,284 |
| Apr 17, 2026 | 5.33 | 5.38 | 5.26 | 5.34 | 5.34 | -0.19% | 10,183,167 |
| Apr 16, 2026 | 5.32 | 5.37 | 5.29 | 5.35 | 5.35 | 0.56% | 9,829,557 |
| Apr 15, 2026 | 5.39 | 5.40 | 5.31 | 5.32 | 5.32 | -1.12% | 11,491,300 |
| Apr 14, 2026 | 5.48 | 5.49 | 5.29 | 5.38 | 5.38 | -1.10% | 19,909,203 |
| Apr 13, 2026 | 5.18 | 5.54 | 5.18 | 5.44 | 5.44 | 5.43% | 41,675,640 |
| Apr 10, 2026 | 5.15 | 5.22 | 5.13 | 5.16 | 5.16 | 1.18% | 11,095,328 |
| Apr 9, 2026 | 5.22 | 5.25 | 5.10 | 5.10 | 5.10 | -3.04% | 10,805,700 |
| Apr 8, 2026 | 5.21 | 5.28 | 5.19 | 5.26 | 5.26 | 2.33% | 12,196,680 |
| Apr 7, 2026 | 5.03 | 5.15 | 5.03 | 5.14 | 5.14 | 1.98% | 7,941,410 |
| Apr 3, 2026 | 5.20 | 5.21 | 5.03 | 5.04 | 5.04 | -2.33% | 7,704,050 |
| Apr 2, 2026 | 5.23 | 5.24 | 5.14 | 5.16 | 5.16 | -1.34% | 7,893,527 |
| Apr 1, 2026 | 5.26 | 5.28 | 5.18 | 5.23 | 5.23 | 1.16% | 6,452,628 |
| Mar 31, 2026 | 5.26 | 5.32 | 5.16 | 5.17 | 5.17 | -1.71% | 8,669,792 |
| Mar 30, 2026 | 5.21 | 5.29 | 5.16 | 5.26 | 5.26 | -0.38% | 8,366,845 |
| Mar 27, 2026 | 5.18 | 5.29 | 5.16 | 5.28 | 5.28 | 1.15% | 8,407,500 |
| Mar 26, 2026 | 5.33 | 5.40 | 5.20 | 5.22 | 5.22 | -2.25% | 8,044,153 |
| Mar 25, 2026 | 5.24 | 5.36 | 5.20 | 5.34 | 5.34 | 2.10% | 13,383,010 |
| Mar 24, 2026 | 5.15 | 5.25 | 5.08 | 5.23 | 5.23 | 2.95% | 13,727,820 |
| Mar 23, 2026 | 5.17 | 5.24 | 5.03 | 5.08 | 5.08 | -3.79% | 16,315,350 |
| Mar 20, 2026 | 5.45 | 5.48 | 5.28 | 5.28 | 5.28 | -2.76% | 12,181,690 |
| Mar 19, 2026 | 5.49 | 5.54 | 5.40 | 5.43 | 5.43 | -1.81% | 12,629,990 |
| Mar 18, 2026 | 5.55 | 5.57 | 5.48 | 5.53 | 5.53 | 0.18% | 10,787,750 |
| Mar 17, 2026 | 5.55 | 5.63 | 5.52 | 5.52 | 5.52 | -0.90% | 14,008,550 |
| Mar 16, 2026 | 5.52 | 5.59 | 5.50 | 5.57 | 5.57 | 1.46% | 9,947,684 |
| Mar 13, 2026 | 5.57 | 5.61 | 5.48 | 5.49 | 5.49 | -1.96% | 12,236,310 |
| Mar 12, 2026 | 5.56 | 5.64 | 5.55 | 5.60 | 5.60 | 0.18% | 10,170,590 |
| Mar 11, 2026 | 5.58 | 5.60 | 5.53 | 5.59 | 5.59 | 0.18% | 8,984,118 |
| Mar 10, 2026 | 5.54 | 5.59 | 5.52 | 5.58 | 5.58 | 1.27% | 11,622,665 |
| Mar 9, 2026 | 5.54 | 5.57 | 5.47 | 5.51 | 5.51 | -1.61% | 12,271,770 |
| Mar 6, 2026 | 5.44 | 5.61 | 5.42 | 5.60 | 5.60 | 2.00% | 13,892,820 |
| Mar 5, 2026 | 5.52 | 5.53 | 5.44 | 5.49 | 5.49 | 0.73% | 13,296,320 |
| Mar 4, 2026 | 5.50 | 5.59 | 5.41 | 5.45 | 5.45 | -1.80% | 18,201,587 |
| Mar 3, 2026 | 5.65 | 5.76 | 5.54 | 5.55 | 5.55 | -1.94% | 20,563,260 |
| Mar 2, 2026 | 5.72 | 5.76 | 5.62 | 5.66 | 5.66 | -2.58% | 20,176,700 |
| Feb 27, 2026 | 5.72 | 5.82 | 5.70 | 5.81 | 5.81 | 1.57% | 14,543,680 |
| Feb 26, 2026 | 5.85 | 5.87 | 5.70 | 5.72 | 5.72 | -1.89% | 17,400,410 |
| Feb 25, 2026 | 5.71 | 5.87 | 5.71 | 5.83 | 5.83 | 2.10% | 18,045,580 |
| Feb 24, 2026 | 5.75 | 5.78 | 5.69 | 5.71 | 5.71 | -0.35% | 12,484,290 |
| Feb 13, 2026 | 5.76 | 5.82 | 5.72 | 5.73 | 5.73 | -0.52% | 11,371,280 |
| Feb 12, 2026 | 5.86 | 5.87 | 5.76 | 5.76 | 5.76 | -1.54% | 11,275,010 |
| Feb 11, 2026 | 5.86 | 5.89 | 5.82 | 5.85 | 5.85 | -0.34% | 9,500,304 |
| Feb 10, 2026 | 5.93 | 5.93 | 5.85 | 5.87 | 5.87 | -0.84% | 12,637,760 |
| Feb 9, 2026 | 5.90 | 5.96 | 5.89 | 5.92 | 5.92 | 1.20% | 12,082,700 |
| Feb 6, 2026 | 5.85 | 5.92 | 5.78 | 5.85 | 5.85 | -0.68% | 13,378,210 |
| Feb 5, 2026 | 5.90 | 5.95 | 5.85 | 5.89 | 5.89 | -0.51% | 11,737,980 |
| Feb 4, 2026 | 5.79 | 5.93 | 5.76 | 5.92 | 5.92 | 2.07% | 17,043,744 |
| Feb 3, 2026 | 5.77 | 5.83 | 5.73 | 5.80 | 5.80 | 0.87% | 11,394,460 |
| Feb 2, 2026 | 5.79 | 5.87 | 5.75 | 5.75 | 5.75 | -1.20% | 14,963,629 |
| Jan 30, 2026 | 5.87 | 5.94 | 5.77 | 5.82 | 5.82 | -1.02% | 18,120,740 |
| Jan 29, 2026 | 5.85 | 5.92 | 5.75 | 5.88 | 5.88 | 0.51% | 18,519,810 |
| Jan 28, 2026 | 5.86 | 5.90 | 5.81 | 5.85 | 5.85 | -0.34% | 13,734,170 |
| Jan 27, 2026 | 5.97 | 5.99 | 5.80 | 5.87 | 5.87 | -1.84% | 19,135,334 |
| Jan 26, 2026 | 6.09 | 6.10 | 5.95 | 5.98 | 5.98 | -1.97% | 22,788,640 |
| Jan 23, 2026 | 6.03 | 6.12 | 6.01 | 6.10 | 6.10 | 1.33% | 19,736,040 |
| Jan 22, 2026 | 5.98 | 6.05 | 5.97 | 6.02 | 6.02 | 0.84% | 13,892,600 |
| Jan 21, 2026 | 5.99 | 6.03 | 5.91 | 5.97 | 5.97 | -0.67% | 15,825,470 |
| Jan 20, 2026 | 6.10 | 6.11 | 6.00 | 6.01 | 6.01 | -1.80% | 19,715,220 |
| Jan 19, 2026 | 5.99 | 6.13 | 5.97 | 6.12 | 6.12 | 1.83% | 23,083,270 |
| Jan 16, 2026 | 6.07 | 6.12 | 6.00 | 6.01 | 6.01 | -0.83% | 20,033,250 |
| Jan 15, 2026 | 6.13 | 6.14 | 6.03 | 6.06 | 6.06 | -1.78% | 22,597,140 |
| Jan 14, 2026 | 6.13 | 6.29 | 6.10 | 6.17 | 6.17 | 0.65% | 36,146,460 |
| Jan 13, 2026 | 6.33 | 6.36 | 6.12 | 6.13 | 6.13 | -3.16% | 37,737,270 |
| Jan 12, 2026 | 6.34 | 6.41 | 6.28 | 6.33 | 6.33 | 0.16% | 35,898,920 |
| Jan 9, 2026 | 6.25 | 6.35 | 6.23 | 6.32 | 6.32 | 1.61% | 29,738,670 |
| Jan 8, 2026 | 6.18 | 6.32 | 6.16 | 6.22 | 6.22 | 0.48% | 24,734,120 |
| Jan 7, 2026 | 6.28 | 6.31 | 6.18 | 6.19 | 6.19 | -1.28% | 28,671,370 |
| Jan 6, 2026 | 6.23 | 6.38 | 6.21 | 6.27 | 6.27 | 0.48% | 33,497,560 |
| Jan 5, 2026 | 6.40 | 6.40 | 6.16 | 6.24 | 6.24 | -2.80% | 37,425,430 |
| Dec 31, 2025 | 6.45 | 6.58 | 6.30 | 6.42 | 6.42 | -1.08% | 31,943,760 |
| Dec 30, 2025 | 6.78 | 6.80 | 6.47 | 6.49 | 6.49 | -3.99% | 41,449,060 |
| Dec 29, 2025 | 6.80 | 7.02 | 6.69 | 6.76 | 6.76 | -1.17% | 49,394,650 |
| Dec 26, 2025 | 6.55 | 7.07 | 6.52 | 6.84 | 6.84 | 3.79% | 67,977,400 |
| Dec 25, 2025 | 6.81 | 6.83 | 6.57 | 6.59 | 6.59 | -3.23% | 39,458,800 |
| Dec 24, 2025 | 6.76 | 6.90 | 6.68 | 6.81 | 6.81 | -1.16% | 61,316,540 |
| Dec 23, 2025 | 7.11 | 7.31 | 6.79 | 6.89 | 6.89 | 0.58% | 106,744,200 |
| Dec 22, 2025 | 6.38 | 6.85 | 6.35 | 6.85 | 6.85 | 9.95% | 54,060,330 |
| Dec 19, 2025 | 5.96 | 6.39 | 5.95 | 6.23 | 6.23 | 4.71% | 46,920,840 |
| Dec 18, 2025 | 6.10 | 6.12 | 5.94 | 5.95 | 5.95 | -2.78% | 32,063,390 |
| Dec 17, 2025 | 6.37 | 6.38 | 5.94 | 6.12 | 6.12 | -3.92% | 43,340,220 |
| Dec 16, 2025 | 6.55 | 6.69 | 6.32 | 6.37 | 6.37 | -2.90% | 32,820,100 |
| Dec 15, 2025 | 6.75 | 6.76 | 6.46 | 6.56 | 6.56 | -2.09% | 27,863,671 |
| Dec 12, 2025 | 6.83 | 6.88 | 6.65 | 6.70 | 6.70 | -1.76% | 38,658,100 |
| Dec 11, 2025 | 7.06 | 7.22 | 6.80 | 6.82 | 6.82 | -1.73% | 76,576,470 |
| Dec 10, 2025 | 6.32 | 6.94 | 6.22 | 6.94 | 6.94 | 9.98% | 71,520,363 |
| Dec 9, 2025 | 6.60 | 6.63 | 6.28 | 6.31 | 6.31 | -5.40% | 43,358,440 |
| Dec 8, 2025 | 6.57 | 6.77 | 6.57 | 6.67 | 6.67 | 1.52% | 37,120,780 |
| Dec 5, 2025 | 6.45 | 6.63 | 6.23 | 6.57 | 6.57 | 1.39% | 36,040,858 |
| Dec 4, 2025 | 6.75 | 6.78 | 6.47 | 6.48 | 6.48 | -4.85% | 43,832,150 |
| Dec 3, 2025 | 6.63 | 7.12 | 6.60 | 6.81 | 6.81 | 2.87% | 70,165,040 |
| Dec 2, 2025 | 6.68 | 6.76 | 6.45 | 6.62 | 6.62 | -4.75% | 84,748,380 |
| Dec 1, 2025 | 6.95 | 7.08 | 6.95 | 6.95 | 6.95 | -9.97% | 29,980,040 |
| Nov 28, 2025 | 7.47 | 7.79 | 7.30 | 7.72 | 7.72 | 3.07% | 35,700,330 |