Skip to main content
Hainan Expressway Co., Ltd. (SHE:000886)
China flag China · Delayed Price · Currency is CNY
6.27
+0.08 (1.29%)
Mar 10, 2026, 3:04 PM CST

Hainan Expressway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20266.146.306.146.25-0.97%6,560,378
Mar 9, 20266.256.296.136.196.19-2.06%18,798,690
Mar 6, 20266.146.336.146.326.321.94%16,046,120
Mar 5, 20266.226.266.176.206.200.49%15,385,070
Mar 4, 20266.156.246.096.176.17-0.48%17,894,880
Mar 3, 20266.286.406.196.206.20-1.12%24,777,290
Mar 2, 20266.406.416.216.276.27-3.39%27,166,469
Feb 27, 20266.476.506.446.496.490.78%14,093,300
Feb 26, 20266.586.606.436.446.44-1.98%24,759,800
Feb 25, 20266.576.656.556.576.57-22,032,070
Feb 24, 20266.636.656.466.576.57-0.90%21,601,590
Feb 13, 20266.566.726.566.636.631.38%23,053,450
Feb 12, 20266.666.706.546.546.54-2.24%20,816,900
Feb 11, 20266.736.766.666.696.69-0.89%19,441,160
Feb 10, 20266.716.866.626.756.751.66%34,196,140
Feb 9, 20266.606.706.606.646.640.76%21,065,940
Feb 6, 20266.616.646.476.596.59-1.35%30,177,850
Feb 5, 20266.666.776.606.686.681.21%46,019,850
Feb 4, 20266.506.636.476.606.600.61%26,965,770
Feb 3, 20266.596.646.436.566.56-0.61%32,311,700
Feb 2, 20266.526.706.526.606.603.77%64,054,469
Jan 30, 20266.446.526.346.366.36-0.47%26,395,770
Jan 29, 20266.376.446.286.396.390.16%20,921,250
Jan 28, 20266.386.456.366.386.38-0.16%17,803,100
Jan 27, 20266.416.446.276.396.39-0.78%19,104,441
Jan 26, 20266.576.586.426.446.44-2.13%27,328,900
Jan 23, 20266.526.606.516.586.580.77%23,884,850
Jan 22, 20266.466.536.466.536.530.77%18,255,390
Jan 21, 20266.456.496.396.486.48-0.15%14,877,230
Jan 20, 20266.576.576.466.496.49-1.52%22,142,990
Jan 19, 20266.476.646.426.596.592.01%30,978,280
Jan 16, 20266.486.526.416.466.460.16%21,760,690
Jan 15, 20266.506.546.426.456.45-1.68%29,521,260
Jan 14, 20266.676.716.486.566.56-1.50%51,890,170
Jan 13, 20266.956.976.646.666.66-4.45%56,095,220
Jan 12, 20266.687.106.686.976.975.93%90,334,372
Jan 9, 20266.496.586.476.586.581.39%38,656,836
Jan 8, 20266.476.586.456.496.490.31%33,054,500
Jan 7, 20266.536.626.476.476.47-1.52%40,935,270
Jan 6, 20266.536.646.536.576.570.31%35,149,460
Jan 5, 20266.756.766.536.556.55-4.52%53,323,700
Dec 31, 20256.796.976.656.866.861.63%52,434,730
Dec 30, 20257.067.086.726.756.75-5.06%64,078,501
Dec 29, 20257.277.457.087.117.11-2.87%68,488,230
Dec 26, 20257.057.497.027.327.323.68%92,194,100
Dec 25, 20257.317.357.057.067.06-3.81%66,749,500
Dec 24, 20257.317.477.207.347.34-1.08%98,622,330
Dec 23, 20257.677.947.387.427.420.95%170,951,700
Dec 22, 20256.787.356.787.357.3510.03%93,435,350
Dec 19, 20256.306.856.256.686.686.37%83,418,780
Dec 18, 20256.526.536.266.286.28-4.56%57,824,113
Dec 17, 20256.806.836.366.586.58-4.78%62,410,041
Dec 16, 20257.337.526.736.916.91-6.11%85,224,065
Dec 15, 20257.457.597.237.367.36-1.60%70,370,580
Dec 12, 20257.767.857.427.487.48-4.23%93,668,420
Dec 11, 20258.108.287.807.817.81-4.29%154,156,200
Dec 10, 20257.438.167.228.168.169.97%173,691,400
Dec 9, 20257.697.737.247.427.42-4.50%76,521,180
Dec 8, 20257.348.087.327.777.775.14%82,697,040
Dec 5, 20257.347.497.167.397.390.82%46,120,700
Dec 4, 20257.697.717.307.337.33-5.54%51,955,710
Dec 3, 20257.737.897.707.767.76-0.26%55,171,410
Dec 2, 20257.677.817.527.787.780.78%44,355,430
Dec 1, 20257.747.827.617.727.72-0.26%48,416,900
Nov 28, 20257.237.867.147.747.747.65%95,840,850
Nov 27, 20257.307.517.137.197.19-3.10%43,088,200
Nov 26, 20257.437.747.397.427.42-0.54%55,967,950
Nov 25, 20257.427.577.287.467.460.54%50,944,910
Nov 24, 20257.477.947.147.427.420.54%62,319,140
Nov 21, 20257.477.807.387.387.38-3.15%51,197,770
Nov 20, 20257.617.797.487.627.620.13%44,826,030
Nov 19, 20257.917.947.497.617.61-4.40%53,454,410
Nov 18, 20257.918.107.717.967.960.51%61,737,650
Nov 17, 20257.877.977.767.927.920.13%50,248,800
Nov 14, 20257.638.087.627.917.913.13%76,582,160
Nov 13, 20257.517.797.457.677.672.40%44,986,050
Nov 12, 20257.567.707.457.497.49-1.06%28,411,700
Nov 11, 20257.467.627.467.577.570.13%34,653,150
Nov 10, 20257.457.757.407.567.560.27%57,047,110
Nov 7, 20257.707.807.307.547.540.40%77,271,590
Nov 6, 20257.867.987.467.517.51-5.42%97,945,530
Nov 5, 20257.668.127.617.947.942.06%112,834,700
Nov 4, 20257.667.797.527.787.781.04%69,358,940
Nov 3, 20257.427.827.387.707.703.77%82,190,070
Oct 31, 20257.347.557.317.427.422.06%48,664,210
Oct 30, 20257.397.417.247.277.27-2.42%42,096,500
Oct 29, 20257.157.617.157.457.454.20%83,381,650
Oct 28, 20257.107.267.107.157.151.71%34,622,570
Oct 27, 20257.147.247.017.037.03-1.13%30,960,390
Oct 24, 20257.197.307.077.117.11-1.25%32,055,310
Oct 23, 20257.187.257.087.207.200.70%32,445,610
Oct 22, 20257.237.347.127.157.15-2.19%48,089,380
Oct 21, 20257.177.356.977.317.311.53%70,951,960
Oct 20, 20257.157.447.047.207.201.69%84,017,160
Oct 17, 20256.967.356.917.087.080.43%88,615,820
Oct 16, 20256.877.066.837.057.053.07%64,053,360
Oct 15, 20256.816.876.776.846.840.29%23,355,890
Oct 14, 20256.716.986.656.826.822.10%57,479,930
Oct 13, 20256.536.696.416.686.68-0.60%19,490,110
Oct 10, 20256.586.796.576.726.721.66%26,537,010