Shandong Haihua Co.,Ltd (SHE:000822)
China
· Delayed Price · Currency is CNY 6.06
-0.04 (-0.66%)
Apr 30, 2026, 9:45 AM CST
Shandong Haihua Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.08 | 6.15 | 5.85 | 6.12 | - | 3.55% | 20,793,550 |
| Apr 28, 2026 | 5.97 | 5.97 | 5.84 | 5.91 | 5.91 | -0.67% | 20,656,250 |
| Apr 27, 2026 | 5.90 | 5.98 | 5.72 | 5.95 | 5.95 | -2.78% | 39,035,330 |
| Apr 24, 2026 | 6.08 | 6.21 | 6.01 | 6.12 | 6.12 | 0.33% | 29,839,370 |
| Apr 23, 2026 | 6.04 | 6.33 | 6.04 | 6.10 | 6.10 | 1.33% | 38,112,410 |
| Apr 22, 2026 | 6.02 | 6.10 | 5.96 | 6.02 | 6.02 | -0.50% | 26,462,340 |
| Apr 21, 2026 | 6.17 | 6.20 | 5.94 | 6.05 | 6.05 | -2.26% | 39,109,300 |
| Apr 20, 2026 | 5.94 | 6.36 | 5.90 | 6.19 | 6.19 | 4.74% | 74,478,040 |
| Apr 17, 2026 | 5.78 | 5.95 | 5.72 | 5.91 | 5.91 | 2.25% | 36,196,490 |
| Apr 16, 2026 | 5.68 | 5.90 | 5.65 | 5.78 | 5.78 | 2.12% | 38,773,400 |
| Apr 15, 2026 | 5.79 | 5.79 | 5.62 | 5.66 | 5.66 | -2.75% | 35,061,630 |
| Apr 14, 2026 | 5.85 | 5.90 | 5.74 | 5.82 | 5.82 | -0.85% | 30,874,200 |
| Apr 13, 2026 | 5.96 | 6.00 | 5.70 | 5.87 | 5.87 | -0.51% | 36,693,500 |
| Apr 10, 2026 | 5.94 | 6.03 | 5.87 | 5.90 | 5.90 | -1.01% | 35,368,550 |
| Apr 9, 2026 | 6.17 | 6.17 | 5.84 | 5.96 | 5.96 | -0.33% | 51,680,187 |
| Apr 8, 2026 | 5.93 | 6.09 | 5.89 | 5.98 | 5.98 | -4.78% | 61,980,454 |
| Apr 7, 2026 | 6.04 | 6.31 | 5.81 | 6.28 | 6.28 | 2.11% | 71,343,130 |
| Apr 3, 2026 | 6.62 | 6.80 | 6.15 | 6.15 | 6.15 | -3.45% | 95,944,951 |
| Apr 2, 2026 | 6.10 | 6.55 | 6.04 | 6.37 | 6.37 | 4.94% | 71,390,584 |
| Apr 1, 2026 | 6.23 | 6.25 | 6.00 | 6.07 | 6.07 | -1.62% | 37,418,753 |
| Mar 31, 2026 | 6.41 | 6.51 | 6.15 | 6.17 | 6.17 | -3.29% | 50,246,450 |
| Mar 30, 2026 | 6.60 | 6.66 | 6.33 | 6.38 | 6.38 | -1.09% | 99,231,293 |
| Mar 27, 2026 | 6.04 | 6.45 | 5.98 | 6.45 | 6.45 | 10.07% | 75,388,250 |
| Mar 26, 2026 | 5.81 | 6.07 | 5.79 | 5.86 | 5.86 | 0.17% | 37,694,950 |
| Mar 25, 2026 | 5.66 | 5.91 | 5.60 | 5.85 | 5.85 | 2.09% | 40,259,820 |
| Mar 24, 2026 | 5.64 | 5.75 | 5.35 | 5.73 | 5.73 | 2.69% | 46,460,530 |
| Mar 23, 2026 | 5.60 | 5.86 | 5.50 | 5.58 | 5.58 | -3.46% | 48,604,960 |
| Mar 20, 2026 | 5.97 | 6.02 | 5.76 | 5.78 | 5.78 | -3.67% | 46,593,970 |
| Mar 19, 2026 | 6.44 | 6.52 | 5.96 | 6.00 | 6.00 | -5.21% | 67,909,472 |
| Mar 18, 2026 | 6.69 | 6.78 | 6.22 | 6.33 | 6.33 | -6.08% | 95,610,220 |
| Mar 17, 2026 | 6.69 | 7.22 | 6.69 | 6.74 | 6.74 | 2.74% | 115,741,000 |
| Mar 16, 2026 | 6.82 | 7.22 | 6.52 | 6.56 | 6.56 | -3.24% | 77,520,290 |
| Mar 13, 2026 | 6.85 | 7.12 | 6.75 | 6.78 | 6.78 | 0.74% | 82,229,410 |
| Mar 12, 2026 | 6.85 | 6.96 | 6.62 | 6.73 | 6.73 | -1.03% | 57,544,740 |
| Mar 11, 2026 | 6.52 | 6.84 | 6.38 | 6.80 | 6.80 | 3.19% | 67,722,390 |
| Mar 10, 2026 | 6.69 | 6.79 | 6.55 | 6.59 | 6.59 | -2.80% | 56,970,565 |
| Mar 9, 2026 | 7.20 | 7.27 | 6.72 | 6.78 | 6.78 | -2.87% | 78,858,660 |
| Mar 6, 2026 | 6.57 | 7.00 | 6.48 | 6.98 | 6.98 | 4.49% | 77,544,480 |
| Mar 5, 2026 | 6.66 | 6.95 | 6.40 | 6.68 | 6.68 | 1.06% | 70,187,180 |
| Mar 4, 2026 | 6.75 | 6.83 | 6.52 | 6.61 | 6.61 | -8.70% | 82,417,030 |
| Mar 3, 2026 | 7.01 | 7.51 | 6.71 | 7.24 | 7.24 | 4.32% | 146,668,300 |
| Mar 2, 2026 | 6.91 | 7.25 | 6.70 | 6.94 | 6.94 | 4.83% | 120,882,196 |
| Feb 27, 2026 | 6.51 | 6.73 | 6.51 | 6.62 | 6.62 | 0.46% | 30,132,520 |
| Feb 26, 2026 | 6.84 | 6.87 | 6.51 | 6.59 | 6.59 | -2.37% | 51,589,158 |
| Feb 25, 2026 | 6.63 | 6.98 | 6.56 | 6.75 | 6.75 | 1.96% | 56,291,478 |
| Feb 24, 2026 | 6.36 | 6.74 | 6.30 | 6.62 | 6.62 | 6.09% | 57,050,630 |
| Feb 13, 2026 | 6.53 | 6.55 | 6.23 | 6.24 | 6.24 | -4.29% | 50,282,000 |
| Feb 12, 2026 | 6.60 | 6.72 | 6.50 | 6.52 | 6.52 | -1.95% | 45,916,790 |
| Feb 11, 2026 | 6.45 | 6.94 | 6.45 | 6.65 | 6.65 | 3.10% | 83,503,740 |
| Feb 10, 2026 | 6.64 | 6.67 | 6.42 | 6.45 | 6.45 | -2.71% | 64,980,820 |
| Feb 9, 2026 | 6.48 | 6.73 | 6.35 | 6.63 | 6.63 | 3.76% | 125,226,000 |
| Feb 6, 2026 | 6.10 | 6.72 | 5.74 | 6.39 | 6.39 | 1.43% | 157,836,300 |
| Feb 5, 2026 | 6.09 | 6.30 | 6.09 | 6.30 | 6.30 | 9.95% | 38,829,480 |
| Feb 4, 2026 | 5.43 | 5.80 | 5.39 | 5.73 | 5.73 | 5.91% | 44,498,537 |
| Feb 3, 2026 | 5.46 | 5.49 | 5.34 | 5.41 | 5.41 | -0.18% | 34,104,400 |
| Feb 2, 2026 | 5.66 | 5.73 | 5.42 | 5.42 | 5.42 | -9.97% | 55,660,570 |
| Jan 30, 2026 | 5.88 | 6.09 | 5.77 | 6.02 | 6.02 | 1.18% | 34,777,500 |
| Jan 29, 2026 | 5.93 | 6.05 | 5.89 | 5.95 | 5.95 | -0.50% | 22,706,040 |
| Jan 28, 2026 | 5.81 | 6.05 | 5.78 | 5.98 | 5.98 | 2.75% | 31,921,380 |
| Jan 27, 2026 | 5.90 | 5.95 | 5.73 | 5.82 | 5.82 | -1.69% | 21,769,200 |
| Jan 26, 2026 | 5.86 | 5.99 | 5.82 | 5.92 | 5.92 | 1.20% | 23,260,040 |
| Jan 23, 2026 | 5.73 | 5.87 | 5.73 | 5.85 | 5.85 | 1.74% | 18,642,010 |
| Jan 22, 2026 | 5.65 | 5.77 | 5.62 | 5.75 | 5.75 | 1.77% | 20,028,670 |
| Jan 21, 2026 | 5.63 | 5.69 | 5.58 | 5.65 | 5.65 | 0.18% | 17,927,320 |
| Jan 20, 2026 | 5.55 | 5.68 | 5.51 | 5.64 | 5.64 | 1.81% | 24,373,609 |
| Jan 19, 2026 | 5.36 | 5.54 | 5.33 | 5.54 | 5.54 | 3.17% | 16,841,180 |
| Jan 16, 2026 | 5.46 | 5.47 | 5.34 | 5.37 | 5.37 | -1.10% | 13,053,080 |
| Jan 15, 2026 | 5.40 | 5.52 | 5.39 | 5.43 | 5.43 | -0.18% | 14,862,780 |
| Jan 14, 2026 | 5.49 | 5.52 | 5.39 | 5.44 | 5.44 | -1.09% | 19,591,260 |
| Jan 13, 2026 | 5.52 | 5.60 | 5.45 | 5.50 | 5.50 | -0.36% | 17,389,120 |
| Jan 12, 2026 | 5.53 | 5.55 | 5.49 | 5.52 | 5.52 | -0.18% | 18,753,410 |
| Jan 9, 2026 | 5.64 | 5.64 | 5.49 | 5.53 | 5.53 | -1.78% | 17,046,520 |
| Jan 8, 2026 | 5.61 | 5.68 | 5.54 | 5.63 | 5.63 | -0.71% | 16,849,280 |
| Jan 7, 2026 | 5.45 | 5.69 | 5.40 | 5.67 | 5.67 | 4.23% | 32,115,630 |
| Jan 6, 2026 | 5.25 | 5.46 | 5.25 | 5.44 | 5.44 | 3.62% | 18,754,770 |
| Jan 5, 2026 | 5.26 | 5.28 | 5.23 | 5.25 | 5.25 | - | 8,672,374 |
| Dec 31, 2025 | 5.32 | 5.32 | 5.21 | 5.25 | 5.25 | -0.94% | 8,885,010 |
| Dec 30, 2025 | 5.32 | 5.39 | 5.25 | 5.30 | 5.30 | -0.75% | 10,739,910 |
| Dec 29, 2025 | 5.31 | 5.42 | 5.25 | 5.34 | 5.34 | 0.75% | 11,304,980 |
| Dec 26, 2025 | 5.30 | 5.34 | 5.27 | 5.30 | 5.30 | -0.38% | 9,818,510 |
| Dec 25, 2025 | 5.30 | 5.34 | 5.28 | 5.32 | 5.32 | - | 7,327,000 |
| Dec 24, 2025 | 5.34 | 5.36 | 5.24 | 5.32 | 5.32 | 0.57% | 10,223,440 |
| Dec 23, 2025 | 5.35 | 5.35 | 5.27 | 5.29 | 5.29 | -1.12% | 13,002,410 |
| Dec 22, 2025 | 5.34 | 5.40 | 5.31 | 5.35 | 5.35 | 0.19% | 19,348,840 |
| Dec 19, 2025 | 5.21 | 5.61 | 5.17 | 5.34 | 5.34 | 2.89% | 38,853,510 |
| Dec 18, 2025 | 5.10 | 5.23 | 5.08 | 5.19 | 5.19 | 1.76% | 11,012,100 |
| Dec 17, 2025 | 5.06 | 5.12 | 4.99 | 5.10 | 5.10 | 0.79% | 8,929,383 |
| Dec 16, 2025 | 5.16 | 5.16 | 5.05 | 5.06 | 5.06 | -2.32% | 10,530,780 |
| Dec 15, 2025 | 5.12 | 5.18 | 5.05 | 5.18 | 5.18 | 0.39% | 13,190,240 |
| Dec 12, 2025 | 5.19 | 5.22 | 5.15 | 5.16 | 5.16 | -0.77% | 9,477,260 |
| Dec 11, 2025 | 5.34 | 5.35 | 5.19 | 5.20 | 5.20 | -2.62% | 12,628,800 |
| Dec 10, 2025 | 5.35 | 5.37 | 5.28 | 5.34 | 5.34 | -0.37% | 9,053,312 |
| Dec 9, 2025 | 5.47 | 5.48 | 5.34 | 5.36 | 5.36 | -2.55% | 14,710,940 |
| Dec 8, 2025 | 5.57 | 5.61 | 5.48 | 5.50 | 5.50 | -1.26% | 11,731,300 |
| Dec 5, 2025 | 5.51 | 5.59 | 5.47 | 5.57 | 5.57 | 1.09% | 9,297,500 |
| Dec 4, 2025 | 5.63 | 5.63 | 5.49 | 5.51 | 5.51 | -1.78% | 10,482,170 |
| Dec 3, 2025 | 5.67 | 5.69 | 5.59 | 5.61 | 5.61 | -1.23% | 8,284,200 |
| Dec 2, 2025 | 5.60 | 5.68 | 5.56 | 5.68 | 5.68 | 1.61% | 11,507,205 |
| Dec 1, 2025 | 5.53 | 5.68 | 5.52 | 5.59 | 5.59 | 0.90% | 11,366,300 |
| Nov 28, 2025 | 5.52 | 5.56 | 5.48 | 5.54 | 5.54 | 0.18% | 8,102,049 |