Skip to main content
Haima Automobile Co.,Ltd (SHE:000572)
China flag China · Delayed Price · Currency is CNY
5.49
+0.01 (0.18%)
Apr 29, 2026, 3:04 PM CST

Haima Automobile Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265.505.565.425.485.48-1.26%27,801,100
Apr 27, 20265.515.575.395.555.550.73%31,376,737
Apr 24, 20265.585.605.475.515.51-0.90%28,105,394
Apr 23, 20265.705.715.525.565.56-2.11%29,470,473
Apr 22, 20265.755.755.635.685.68-1.22%29,448,201
Apr 21, 20265.845.855.685.755.75-1.37%37,651,450
Apr 20, 20265.745.925.705.835.831.57%39,237,050
Apr 17, 20265.815.815.705.745.74-1.54%31,234,921
Apr 16, 20265.795.855.755.835.830.52%32,016,782
Apr 15, 20265.925.925.755.805.80-1.36%36,436,641
Apr 14, 20265.845.895.785.885.880.86%40,290,852
Apr 13, 20265.695.845.655.835.832.10%46,055,640
Apr 10, 20265.755.845.695.715.710.35%42,991,800
Apr 9, 20265.755.785.675.695.69-2.23%44,512,300
Apr 8, 20265.605.835.555.825.825.82%86,813,510
Apr 7, 20265.395.525.325.505.501.85%60,813,100
Apr 3, 20265.665.685.365.405.40-5.10%72,618,230
Apr 2, 20265.925.955.665.695.69-5.32%97,782,117
Apr 1, 20266.206.225.926.016.01-2.12%96,768,670
Mar 31, 20266.096.576.096.146.140.99%149,333,900
Mar 30, 20266.076.155.866.086.08-1.78%79,805,300
Mar 27, 20266.006.475.976.196.191.64%93,584,250
Mar 26, 20266.326.436.086.096.09-3.79%89,956,160
Mar 25, 20266.276.386.226.336.330.80%111,285,700
Mar 24, 20266.466.556.176.286.280.64%195,581,500
Mar 23, 20265.836.525.766.246.245.23%261,561,201
Mar 20, 20266.326.545.905.935.93-5.87%122,710,300
Mar 19, 20266.546.636.266.306.30-5.12%103,341,900
Mar 18, 20266.786.786.456.646.64-2.64%202,497,500
Mar 17, 20266.316.826.296.826.8210.00%113,478,381
Mar 16, 20266.146.216.116.206.200.65%30,498,370
Mar 13, 20266.236.306.156.166.16-0.96%36,516,790
Mar 12, 20266.316.376.206.226.22-2.20%34,874,300
Mar 11, 20266.436.466.346.366.36-0.93%27,699,250
Mar 10, 20266.496.546.376.426.42-0.16%32,737,251
Mar 9, 20266.456.476.286.436.43-1.68%41,643,500
Mar 6, 20266.406.586.386.546.541.55%37,786,500
Mar 5, 20266.486.506.416.446.441.74%44,397,356
Mar 4, 20266.296.436.256.336.33-0.78%37,596,320
Mar 3, 20266.686.816.366.386.38-4.63%62,229,830
Mar 2, 20266.726.786.606.696.69-2.90%57,720,480
Feb 27, 20266.796.906.786.896.890.58%39,881,640
Feb 26, 20267.057.056.776.856.85-2.97%84,577,280
Feb 25, 20266.987.116.967.067.061.15%47,582,700
Feb 24, 20267.007.046.926.986.98-0.14%37,516,520
Feb 13, 20266.967.106.956.996.990.72%40,389,110
Feb 12, 20267.057.116.936.946.94-1.56%42,484,980
Feb 11, 20267.117.167.057.057.05-0.98%38,847,680
Feb 10, 20267.257.277.087.127.12-1.39%46,353,270
Feb 9, 20267.167.307.167.227.221.55%69,490,902
Feb 6, 20267.047.206.917.117.110.57%78,995,460
Feb 5, 20267.007.166.957.077.07-63,443,450
Feb 4, 20266.887.176.887.077.072.17%72,607,640
Feb 3, 20266.836.936.746.926.922.82%65,803,570
Feb 2, 20266.866.966.726.736.73-2.18%58,448,600
Jan 30, 20266.867.056.816.886.88-0.29%54,551,740
Jan 29, 20266.947.026.866.906.90-1.57%57,018,450
Jan 28, 20267.107.126.987.017.01-2.09%53,432,730
Jan 27, 20267.007.186.767.167.161.99%90,836,550
Jan 26, 20267.317.316.987.027.02-4.10%87,897,100
Jan 23, 20267.177.337.147.327.322.52%83,251,226
Jan 22, 20267.097.147.047.147.140.71%54,243,020
Jan 21, 20267.027.136.877.097.09-61,756,810
Jan 20, 20267.367.377.057.097.09-4.58%109,268,800
Jan 19, 20267.217.507.177.437.433.48%127,114,261
Jan 16, 20267.187.267.117.187.18-59,916,070
Jan 15, 20267.277.287.127.187.18-1.91%84,425,740
Jan 14, 20267.237.447.197.327.320.83%130,225,800
Jan 13, 20267.667.747.247.267.26-5.59%172,994,400
Jan 12, 20267.607.857.537.697.690.92%158,294,100
Jan 9, 20267.627.707.537.627.62-99,965,790
Jan 8, 20267.557.677.507.627.620.13%102,358,300
Jan 7, 20267.797.887.567.617.61-2.56%135,044,100
Jan 6, 20267.717.997.657.817.811.03%121,365,200
Jan 5, 20268.018.057.707.737.73-5.27%167,400,200
Dec 31, 20258.288.378.048.168.16-128,105,500
Dec 30, 20258.398.408.148.168.16-4.78%163,062,701
Dec 29, 20258.718.998.558.578.57-2.83%192,523,000
Dec 26, 20258.649.108.648.828.821.38%238,938,500
Dec 25, 20258.949.068.648.708.70-3.12%203,191,500
Dec 24, 20259.009.268.808.988.98-1.97%278,573,400
Dec 23, 20259.8610.209.159.169.16-2.14%452,791,300
Dec 22, 20258.449.368.439.369.369.99%282,213,700
Dec 19, 20258.008.817.838.518.513.15%275,991,900
Dec 18, 20258.828.988.198.258.25-9.34%246,347,500
Dec 17, 20259.759.759.029.109.10-6.76%205,802,300
Dec 16, 20259.589.989.009.769.760.93%322,236,117
Dec 15, 20259.0610.088.819.679.675.57%357,212,924
Dec 12, 20259.539.609.139.169.16-3.88%255,074,800
Dec 11, 202510.4510.719.539.539.53-4.80%427,789,900
Dec 10, 20259.0410.018.8610.0110.0110.00%395,285,700
Dec 9, 20259.509.558.959.109.10-6.09%234,351,200
Dec 8, 20259.229.849.069.699.695.10%279,967,700
Dec 5, 20258.929.788.579.229.223.13%281,866,215
Dec 4, 20259.519.788.918.948.94-6.78%274,831,800
Dec 3, 202510.0910.439.519.599.59-2.44%437,555,100
Dec 2, 20259.069.838.819.839.839.96%251,882,300
Dec 1, 20258.959.158.888.948.94-1.11%194,891,700
Nov 28, 20258.639.108.459.049.045.12%237,006,400
Nov 27, 20258.778.948.548.608.60-1.94%217,239,400