Hainan Expressway Co., Ltd. (SHE:000886)
China
· Delayed Price · Currency is CNY 5.38
-0.20 (-3.58%)
Apr 29, 2026, 3:04 PM CST
Hainan Expressway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.43 | 5.43 | 5.30 | 5.38 | 5.38 | -3.58% | 32,808,769 |
| Apr 28, 2026 | 5.63 | 5.69 | 5.54 | 5.58 | 5.58 | -1.24% | 15,428,901 |
| Apr 27, 2026 | 5.62 | 5.67 | 5.47 | 5.65 | 5.65 | 0.36% | 24,245,500 |
| Apr 24, 2026 | 5.66 | 5.75 | 5.61 | 5.63 | 5.63 | 0.54% | 23,932,002 |
| Apr 23, 2026 | 5.68 | 5.69 | 5.58 | 5.60 | 5.60 | -1.41% | 11,322,000 |
| Apr 22, 2026 | 5.67 | 5.70 | 5.63 | 5.68 | 5.68 | 0.18% | 11,038,700 |
| Apr 21, 2026 | 5.73 | 5.77 | 5.63 | 5.67 | 5.67 | -1.39% | 11,012,630 |
| Apr 20, 2026 | 5.67 | 5.77 | 5.65 | 5.75 | 5.75 | 1.41% | 13,110,028 |
| Apr 17, 2026 | 5.73 | 5.73 | 5.62 | 5.67 | 5.67 | -1.22% | 9,583,551 |
| Apr 16, 2026 | 5.71 | 5.75 | 5.65 | 5.74 | 5.74 | 0.88% | 8,710,761 |
| Apr 15, 2026 | 5.83 | 5.83 | 5.67 | 5.69 | 5.69 | -2.07% | 11,111,855 |
| Apr 14, 2026 | 5.78 | 5.81 | 5.74 | 5.81 | 5.81 | 0.87% | 11,498,300 |
| Apr 13, 2026 | 5.69 | 5.78 | 5.68 | 5.76 | 5.76 | 0.70% | 9,375,500 |
| Apr 10, 2026 | 5.71 | 5.77 | 5.69 | 5.72 | 5.72 | 1.42% | 11,836,410 |
| Apr 9, 2026 | 5.70 | 5.72 | 5.63 | 5.64 | 5.64 | -1.91% | 11,754,490 |
| Apr 8, 2026 | 5.64 | 5.76 | 5.63 | 5.75 | 5.75 | 3.42% | 12,949,800 |
| Apr 7, 2026 | 5.51 | 5.57 | 5.48 | 5.56 | 5.56 | 0.91% | 9,679,000 |
| Apr 3, 2026 | 5.63 | 5.65 | 5.50 | 5.51 | 5.51 | -1.61% | 11,444,300 |
| Apr 2, 2026 | 5.69 | 5.72 | 5.58 | 5.60 | 5.60 | -2.10% | 10,706,000 |
| Apr 1, 2026 | 5.73 | 5.75 | 5.66 | 5.72 | 5.72 | 1.60% | 11,450,800 |
| Mar 31, 2026 | 5.78 | 5.84 | 5.62 | 5.63 | 5.63 | -2.60% | 14,055,070 |
| Mar 30, 2026 | 5.73 | 5.80 | 5.68 | 5.78 | 5.78 | -0.34% | 9,820,425 |
| Mar 27, 2026 | 5.70 | 5.82 | 5.65 | 5.80 | 5.80 | 0.87% | 9,295,492 |
| Mar 26, 2026 | 5.84 | 5.89 | 5.72 | 5.75 | 5.75 | -1.54% | 11,126,900 |
| Mar 25, 2026 | 5.73 | 5.84 | 5.72 | 5.84 | 5.84 | 1.92% | 13,459,430 |
| Mar 24, 2026 | 5.67 | 5.73 | 5.55 | 5.73 | 5.73 | 3.24% | 19,979,130 |
| Mar 23, 2026 | 5.80 | 5.81 | 5.52 | 5.55 | 5.55 | -5.45% | 26,045,770 |
| Mar 20, 2026 | 5.99 | 6.01 | 5.87 | 5.87 | 5.87 | -1.18% | 14,680,300 |
| Mar 19, 2026 | 6.08 | 6.09 | 5.92 | 5.94 | 5.94 | -3.26% | 15,813,400 |
| Mar 18, 2026 | 6.15 | 6.15 | 6.02 | 6.14 | 6.14 | -0.16% | 14,283,160 |
| Mar 17, 2026 | 6.18 | 6.28 | 6.13 | 6.15 | 6.15 | -0.32% | 16,560,100 |
| Mar 16, 2026 | 6.12 | 6.17 | 6.10 | 6.17 | 6.17 | 1.15% | 11,356,290 |
| Mar 13, 2026 | 6.18 | 6.21 | 6.09 | 6.10 | 6.10 | -1.29% | 15,513,220 |
| Mar 12, 2026 | 6.20 | 6.24 | 6.17 | 6.18 | 6.18 | -0.48% | 9,691,301 |
| Mar 11, 2026 | 6.25 | 6.27 | 6.19 | 6.21 | 6.21 | -0.96% | 9,855,000 |
| Mar 10, 2026 | 6.24 | 6.30 | 6.22 | 6.27 | 6.27 | 1.29% | 11,865,470 |
| Mar 9, 2026 | 6.25 | 6.29 | 6.13 | 6.19 | 6.19 | -2.06% | 18,798,690 |
| Mar 6, 2026 | 6.14 | 6.33 | 6.14 | 6.32 | 6.32 | 1.94% | 16,046,120 |
| Mar 5, 2026 | 6.22 | 6.26 | 6.17 | 6.20 | 6.20 | 0.49% | 15,385,070 |
| Mar 4, 2026 | 6.15 | 6.24 | 6.09 | 6.17 | 6.17 | -0.48% | 17,894,880 |
| Mar 3, 2026 | 6.28 | 6.40 | 6.19 | 6.20 | 6.20 | -1.12% | 24,777,290 |
| Mar 2, 2026 | 6.40 | 6.41 | 6.21 | 6.27 | 6.27 | -3.39% | 27,166,469 |
| Feb 27, 2026 | 6.47 | 6.50 | 6.44 | 6.49 | 6.49 | 0.78% | 14,093,300 |
| Feb 26, 2026 | 6.58 | 6.60 | 6.43 | 6.44 | 6.44 | -1.98% | 24,759,800 |
| Feb 25, 2026 | 6.57 | 6.65 | 6.55 | 6.57 | 6.57 | - | 22,032,070 |
| Feb 24, 2026 | 6.63 | 6.65 | 6.46 | 6.57 | 6.57 | -0.90% | 21,601,590 |
| Feb 13, 2026 | 6.56 | 6.72 | 6.56 | 6.63 | 6.63 | 1.38% | 23,053,450 |
| Feb 12, 2026 | 6.66 | 6.70 | 6.54 | 6.54 | 6.54 | -2.24% | 20,816,900 |
| Feb 11, 2026 | 6.73 | 6.76 | 6.66 | 6.69 | 6.69 | -0.89% | 19,441,160 |
| Feb 10, 2026 | 6.71 | 6.86 | 6.62 | 6.75 | 6.75 | 1.66% | 34,196,140 |
| Feb 9, 2026 | 6.60 | 6.70 | 6.60 | 6.64 | 6.64 | 0.76% | 21,065,940 |
| Feb 6, 2026 | 6.61 | 6.64 | 6.47 | 6.59 | 6.59 | -1.35% | 30,177,850 |
| Feb 5, 2026 | 6.66 | 6.77 | 6.60 | 6.68 | 6.68 | 1.21% | 46,019,850 |
| Feb 4, 2026 | 6.50 | 6.63 | 6.47 | 6.60 | 6.60 | 0.61% | 26,965,770 |
| Feb 3, 2026 | 6.59 | 6.64 | 6.43 | 6.56 | 6.56 | -0.61% | 32,311,700 |
| Feb 2, 2026 | 6.52 | 6.70 | 6.52 | 6.60 | 6.60 | 3.77% | 64,054,469 |
| Jan 30, 2026 | 6.44 | 6.52 | 6.34 | 6.36 | 6.36 | -0.47% | 26,395,770 |
| Jan 29, 2026 | 6.37 | 6.44 | 6.28 | 6.39 | 6.39 | 0.16% | 20,921,250 |
| Jan 28, 2026 | 6.38 | 6.45 | 6.36 | 6.38 | 6.38 | -0.16% | 17,803,100 |
| Jan 27, 2026 | 6.41 | 6.44 | 6.27 | 6.39 | 6.39 | -0.78% | 19,104,441 |
| Jan 26, 2026 | 6.57 | 6.58 | 6.42 | 6.44 | 6.44 | -2.13% | 27,328,900 |
| Jan 23, 2026 | 6.52 | 6.60 | 6.51 | 6.58 | 6.58 | 0.77% | 23,884,850 |
| Jan 22, 2026 | 6.46 | 6.53 | 6.46 | 6.53 | 6.53 | 0.77% | 18,255,390 |
| Jan 21, 2026 | 6.45 | 6.49 | 6.39 | 6.48 | 6.48 | -0.15% | 14,877,230 |
| Jan 20, 2026 | 6.57 | 6.57 | 6.46 | 6.49 | 6.49 | -1.52% | 22,142,990 |
| Jan 19, 2026 | 6.47 | 6.64 | 6.42 | 6.59 | 6.59 | 2.01% | 30,978,280 |
| Jan 16, 2026 | 6.48 | 6.52 | 6.41 | 6.46 | 6.46 | 0.16% | 21,760,690 |
| Jan 15, 2026 | 6.50 | 6.54 | 6.42 | 6.45 | 6.45 | -1.68% | 29,521,260 |
| Jan 14, 2026 | 6.67 | 6.71 | 6.48 | 6.56 | 6.56 | -1.50% | 51,890,170 |
| Jan 13, 2026 | 6.95 | 6.97 | 6.64 | 6.66 | 6.66 | -4.45% | 56,095,220 |
| Jan 12, 2026 | 6.68 | 7.10 | 6.68 | 6.97 | 6.97 | 5.93% | 90,334,372 |
| Jan 9, 2026 | 6.49 | 6.58 | 6.47 | 6.58 | 6.58 | 1.39% | 38,656,836 |
| Jan 8, 2026 | 6.47 | 6.58 | 6.45 | 6.49 | 6.49 | 0.31% | 33,054,500 |
| Jan 7, 2026 | 6.53 | 6.62 | 6.47 | 6.47 | 6.47 | -1.52% | 40,935,270 |
| Jan 6, 2026 | 6.53 | 6.64 | 6.53 | 6.57 | 6.57 | 0.31% | 35,149,460 |
| Jan 5, 2026 | 6.75 | 6.76 | 6.53 | 6.55 | 6.55 | -4.52% | 53,323,700 |
| Dec 31, 2025 | 6.79 | 6.97 | 6.65 | 6.86 | 6.86 | 1.63% | 52,434,730 |
| Dec 30, 2025 | 7.06 | 7.08 | 6.72 | 6.75 | 6.75 | -5.06% | 64,078,501 |
| Dec 29, 2025 | 7.27 | 7.45 | 7.08 | 7.11 | 7.11 | -2.87% | 68,488,230 |
| Dec 26, 2025 | 7.05 | 7.49 | 7.02 | 7.32 | 7.32 | 3.68% | 92,194,100 |
| Dec 25, 2025 | 7.31 | 7.35 | 7.05 | 7.06 | 7.06 | -3.81% | 66,749,500 |
| Dec 24, 2025 | 7.31 | 7.47 | 7.20 | 7.34 | 7.34 | -1.08% | 98,622,330 |
| Dec 23, 2025 | 7.67 | 7.94 | 7.38 | 7.42 | 7.42 | 0.95% | 170,951,700 |
| Dec 22, 2025 | 6.78 | 7.35 | 6.78 | 7.35 | 7.35 | 10.03% | 93,435,350 |
| Dec 19, 2025 | 6.30 | 6.85 | 6.25 | 6.68 | 6.68 | 6.37% | 83,418,780 |
| Dec 18, 2025 | 6.52 | 6.53 | 6.26 | 6.28 | 6.28 | -4.56% | 57,824,113 |
| Dec 17, 2025 | 6.80 | 6.83 | 6.36 | 6.58 | 6.58 | -4.78% | 62,410,041 |
| Dec 16, 2025 | 7.33 | 7.52 | 6.73 | 6.91 | 6.91 | -6.11% | 85,224,065 |
| Dec 15, 2025 | 7.45 | 7.59 | 7.23 | 7.36 | 7.36 | -1.60% | 70,370,580 |
| Dec 12, 2025 | 7.76 | 7.85 | 7.42 | 7.48 | 7.48 | -4.23% | 93,668,420 |
| Dec 11, 2025 | 8.10 | 8.28 | 7.80 | 7.81 | 7.81 | -4.29% | 154,156,200 |
| Dec 10, 2025 | 7.43 | 8.16 | 7.22 | 8.16 | 8.16 | 9.97% | 173,691,400 |
| Dec 9, 2025 | 7.69 | 7.73 | 7.24 | 7.42 | 7.42 | -4.50% | 76,521,180 |
| Dec 8, 2025 | 7.34 | 8.08 | 7.32 | 7.77 | 7.77 | 5.14% | 82,697,040 |
| Dec 5, 2025 | 7.34 | 7.49 | 7.16 | 7.39 | 7.39 | 0.82% | 46,120,700 |
| Dec 4, 2025 | 7.69 | 7.71 | 7.30 | 7.33 | 7.33 | -5.54% | 51,955,710 |
| Dec 3, 2025 | 7.73 | 7.89 | 7.70 | 7.76 | 7.76 | -0.26% | 55,171,410 |
| Dec 2, 2025 | 7.67 | 7.81 | 7.52 | 7.78 | 7.78 | 0.78% | 44,355,430 |
| Dec 1, 2025 | 7.74 | 7.82 | 7.61 | 7.72 | 7.72 | -0.26% | 48,416,900 |
| Nov 28, 2025 | 7.23 | 7.86 | 7.14 | 7.74 | 7.74 | 7.65% | 95,840,850 |