China Haisum Engineering Co., Ltd. (SHE:002116)
China
· Delayed Price · Currency is CNY 9.73
-0.05 (-0.51%)
Apr 30, 2026, 11:54 AM CST
China Haisum Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.68 | 9.81 | 9.62 | 9.78 | 9.78 | 1.03% | 5,541,104 |
| Apr 28, 2026 | 9.62 | 9.68 | 9.50 | 9.68 | 9.68 | 0.52% | 7,103,356 |
| Apr 27, 2026 | 9.70 | 9.77 | 9.52 | 9.63 | 9.63 | -0.93% | 9,954,400 |
| Apr 24, 2026 | 10.03 | 10.05 | 9.53 | 9.72 | 9.72 | -5.17% | 17,640,300 |
| Apr 23, 2026 | 10.39 | 10.43 | 10.23 | 10.25 | 10.25 | -1.54% | 6,232,100 |
| Apr 22, 2026 | 10.39 | 10.45 | 10.30 | 10.41 | 10.41 | -0.19% | 4,011,100 |
| Apr 21, 2026 | 10.41 | 10.51 | 10.35 | 10.43 | 10.43 | - | 4,058,501 |
| Apr 20, 2026 | 10.40 | 10.45 | 10.32 | 10.43 | 10.43 | 0.10% | 4,510,501 |
| Apr 17, 2026 | 10.53 | 10.60 | 10.37 | 10.42 | 10.42 | -2.16% | 5,449,000 |
| Apr 16, 2026 | 10.45 | 10.70 | 10.30 | 10.65 | 10.65 | 2.50% | 6,852,700 |
| Apr 15, 2026 | 10.44 | 10.60 | 10.38 | 10.39 | 10.39 | 0.58% | 5,668,076 |
| Apr 14, 2026 | 10.28 | 10.36 | 10.21 | 10.33 | 10.33 | 0.58% | 3,776,603 |
| Apr 13, 2026 | 10.32 | 10.32 | 10.15 | 10.27 | 10.27 | -0.96% | 3,915,590 |
| Apr 10, 2026 | 10.34 | 10.46 | 10.28 | 10.37 | 10.37 | 0.78% | 4,929,903 |
| Apr 9, 2026 | 10.53 | 10.56 | 10.22 | 10.29 | 10.29 | -3.02% | 6,791,500 |
| Apr 8, 2026 | 10.35 | 10.63 | 10.32 | 10.61 | 10.61 | 4.64% | 7,935,793 |
| Apr 7, 2026 | 10.01 | 10.14 | 9.86 | 10.14 | 10.14 | 2.11% | 3,960,500 |
| Apr 3, 2026 | 10.28 | 10.30 | 9.89 | 9.93 | 9.93 | -3.40% | 5,349,951 |
| Apr 2, 2026 | 10.31 | 10.41 | 10.24 | 10.28 | 10.28 | -0.87% | 4,552,049 |
| Apr 1, 2026 | 10.46 | 10.67 | 10.27 | 10.37 | 10.37 | 0.88% | 6,125,900 |
| Mar 31, 2026 | 10.24 | 10.47 | 10.15 | 10.28 | 10.28 | 0.10% | 4,488,600 |
| Mar 30, 2026 | 10.05 | 10.28 | 10.05 | 10.27 | 10.27 | 0.39% | 4,563,529 |
| Mar 27, 2026 | 10.01 | 10.33 | 10.01 | 10.23 | 10.23 | 0.99% | 5,406,445 |
| Mar 26, 2026 | 10.26 | 10.39 | 10.07 | 10.13 | 10.13 | -1.27% | 5,152,500 |
| Mar 25, 2026 | 10.11 | 10.32 | 10.10 | 10.26 | 10.26 | 1.48% | 6,012,142 |
| Mar 24, 2026 | 9.90 | 10.16 | 9.63 | 10.11 | 10.11 | 4.55% | 7,783,006 |
| Mar 23, 2026 | 10.20 | 10.29 | 9.54 | 9.67 | 9.67 | -7.11% | 10,732,600 |
| Mar 20, 2026 | 10.77 | 10.81 | 10.39 | 10.41 | 10.41 | -2.53% | 5,766,700 |
| Mar 19, 2026 | 10.90 | 10.96 | 10.65 | 10.68 | 10.68 | -2.64% | 5,761,200 |
| Mar 18, 2026 | 11.00 | 11.06 | 10.82 | 10.97 | 10.97 | -0.54% | 6,175,330 |
| Mar 17, 2026 | 11.21 | 11.27 | 11.03 | 11.03 | 11.03 | -1.25% | 5,258,440 |
| Mar 16, 2026 | 11.28 | 11.39 | 11.11 | 11.17 | 11.17 | -1.06% | 7,811,111 |
| Mar 13, 2026 | 11.15 | 11.45 | 11.13 | 11.29 | 11.29 | 1.44% | 10,817,093 |
| Mar 12, 2026 | 11.18 | 11.26 | 11.10 | 11.13 | 11.13 | -0.80% | 5,751,114 |
| Mar 11, 2026 | 11.24 | 11.27 | 11.07 | 11.22 | 11.22 | - | 5,898,900 |
| Mar 10, 2026 | 11.16 | 11.24 | 11.04 | 11.22 | 11.22 | 1.54% | 6,688,243 |
| Mar 9, 2026 | 11.14 | 11.19 | 11.01 | 11.05 | 11.05 | -0.99% | 6,974,460 |
| Mar 6, 2026 | 10.76 | 11.19 | 10.71 | 11.16 | 11.16 | 3.72% | 9,273,954 |
| Mar 5, 2026 | 10.91 | 10.97 | 10.73 | 10.76 | 10.76 | 0.56% | 5,341,865 |
| Mar 4, 2026 | 10.76 | 10.89 | 10.63 | 10.70 | 10.70 | -1.29% | 5,719,900 |
| Mar 3, 2026 | 11.08 | 11.15 | 10.83 | 10.84 | 10.84 | -2.17% | 7,654,200 |
| Mar 2, 2026 | 11.11 | 11.17 | 10.91 | 11.08 | 11.08 | -1.25% | 7,278,000 |
| Feb 27, 2026 | 11.10 | 11.23 | 11.09 | 11.22 | 11.22 | 0.45% | 5,897,000 |
| Feb 26, 2026 | 11.10 | 11.25 | 11.08 | 11.17 | 11.17 | 0.99% | 5,840,632 |
| Feb 25, 2026 | 11.05 | 11.18 | 11.03 | 11.06 | 11.06 | 0.09% | 6,445,803 |
| Feb 24, 2026 | 10.87 | 11.06 | 10.87 | 11.05 | 11.05 | 2.31% | 6,875,050 |
| Feb 13, 2026 | 10.85 | 10.93 | 10.79 | 10.80 | 10.80 | -0.64% | 3,970,800 |
| Feb 12, 2026 | 11.03 | 11.08 | 10.86 | 10.87 | 10.87 | -1.45% | 4,646,400 |
| Feb 11, 2026 | 11.00 | 11.09 | 10.94 | 11.03 | 11.03 | 0.27% | 4,091,283 |
| Feb 10, 2026 | 11.03 | 11.03 | 10.93 | 11.00 | 11.00 | -0.09% | 4,116,080 |
| Feb 9, 2026 | 11.03 | 11.06 | 10.94 | 11.01 | 11.01 | 0.82% | 5,790,500 |
| Feb 6, 2026 | 11.08 | 11.11 | 10.90 | 10.92 | 10.92 | -1.89% | 7,438,765 |
| Feb 5, 2026 | 11.04 | 11.17 | 11.02 | 11.13 | 11.13 | 0.36% | 7,207,403 |
| Feb 4, 2026 | 10.86 | 11.11 | 10.86 | 11.09 | 11.09 | 1.74% | 7,582,600 |
| Feb 3, 2026 | 10.90 | 10.95 | 10.80 | 10.90 | 10.90 | 1.02% | 6,690,800 |
| Feb 2, 2026 | 11.00 | 11.04 | 10.79 | 10.79 | 10.79 | -2.44% | 7,948,401 |
| Jan 30, 2026 | 10.97 | 11.09 | 10.89 | 11.06 | 11.06 | 0.55% | 8,867,896 |
| Jan 29, 2026 | 10.97 | 11.04 | 10.89 | 11.00 | 11.00 | -0.18% | 7,075,692 |
| Jan 28, 2026 | 10.89 | 11.10 | 10.84 | 11.02 | 11.02 | 0.73% | 8,576,245 |
| Jan 27, 2026 | 10.90 | 10.98 | 10.74 | 10.94 | 10.94 | - | 6,080,896 |
| Jan 26, 2026 | 10.88 | 11.02 | 10.80 | 10.94 | 10.94 | 0.55% | 7,317,824 |
| Jan 23, 2026 | 11.00 | 11.00 | 10.85 | 10.88 | 10.88 | -1.36% | 7,720,108 |
| Jan 22, 2026 | 10.79 | 11.07 | 10.79 | 11.03 | 11.03 | 2.13% | 9,118,837 |
| Jan 21, 2026 | 10.75 | 10.88 | 10.72 | 10.80 | 10.80 | -0.09% | 6,395,745 |
| Jan 20, 2026 | 10.73 | 10.81 | 10.68 | 10.81 | 10.81 | 0.65% | 7,114,751 |
| Jan 19, 2026 | 10.52 | 10.74 | 10.48 | 10.74 | 10.74 | 2.58% | 9,137,049 |
| Jan 16, 2026 | 10.45 | 10.62 | 10.41 | 10.47 | 10.47 | 0.19% | 6,349,400 |
| Jan 15, 2026 | 10.40 | 10.48 | 10.37 | 10.45 | 10.45 | 0.19% | 4,275,884 |
| Jan 14, 2026 | 10.47 | 10.55 | 10.34 | 10.43 | 10.43 | -0.29% | 7,841,781 |
| Jan 13, 2026 | 10.58 | 10.59 | 10.43 | 10.46 | 10.46 | -0.95% | 7,199,376 |
| Jan 12, 2026 | 10.51 | 10.56 | 10.46 | 10.56 | 10.56 | 0.76% | 7,733,403 |
| Jan 9, 2026 | 10.47 | 10.49 | 10.40 | 10.48 | 10.48 | 0.10% | 6,360,000 |
| Jan 8, 2026 | 10.34 | 10.48 | 10.32 | 10.47 | 10.47 | 1.16% | 5,767,192 |
| Jan 7, 2026 | 10.44 | 10.52 | 10.33 | 10.35 | 10.35 | -0.58% | 5,681,900 |
| Jan 6, 2026 | 10.31 | 10.44 | 10.28 | 10.41 | 10.41 | 1.07% | 6,515,020 |
| Jan 5, 2026 | 10.28 | 10.36 | 10.23 | 10.30 | 10.30 | 0.19% | 7,130,021 |
| Dec 31, 2025 | 10.34 | 10.39 | 10.21 | 10.28 | 10.28 | -0.29% | 4,435,033 |
| Dec 30, 2025 | 10.46 | 10.47 | 10.29 | 10.31 | 10.31 | -1.62% | 5,319,274 |
| Dec 29, 2025 | 10.55 | 10.55 | 10.44 | 10.48 | 10.48 | -0.19% | 3,595,898 |
| Dec 26, 2025 | 10.55 | 10.58 | 10.43 | 10.50 | 10.50 | -0.66% | 5,693,200 |
| Dec 25, 2025 | 10.55 | 10.63 | 10.45 | 10.57 | 10.57 | 0.86% | 4,554,904 |
| Dec 24, 2025 | 10.40 | 10.53 | 10.39 | 10.48 | 10.48 | 0.48% | 4,361,360 |
| Dec 23, 2025 | 10.42 | 10.57 | 10.39 | 10.43 | 10.43 | 0.10% | 6,473,901 |
| Dec 22, 2025 | 10.36 | 10.51 | 10.33 | 10.42 | 10.42 | 0.48% | 5,425,901 |
| Dec 19, 2025 | 10.24 | 10.39 | 10.22 | 10.37 | 10.37 | 1.37% | 3,945,102 |
| Dec 18, 2025 | 10.14 | 10.34 | 10.14 | 10.23 | 10.23 | 0.29% | 4,318,402 |
| Dec 17, 2025 | 10.18 | 10.25 | 10.03 | 10.20 | 10.20 | 0.10% | 5,158,300 |
| Dec 16, 2025 | 10.33 | 10.35 | 10.18 | 10.19 | 10.19 | -1.55% | 4,865,090 |
| Dec 15, 2025 | 10.29 | 10.41 | 10.26 | 10.35 | 10.35 | 0.10% | 4,054,500 |
| Dec 12, 2025 | 10.33 | 10.47 | 10.33 | 10.34 | 10.34 | - | 5,066,301 |
| Dec 11, 2025 | 10.41 | 10.44 | 10.26 | 10.34 | 10.34 | -0.39% | 7,132,900 |
| Dec 10, 2025 | 10.63 | 10.65 | 10.35 | 10.38 | 10.38 | -2.54% | 12,087,500 |
| Dec 9, 2025 | 10.84 | 10.85 | 10.63 | 10.65 | 10.65 | -1.75% | 6,965,242 |
| Dec 8, 2025 | 10.96 | 10.98 | 10.80 | 10.84 | 10.84 | -1.19% | 8,600,900 |
| Dec 5, 2025 | 10.75 | 11.22 | 10.66 | 10.97 | 10.97 | 2.24% | 10,312,750 |
| Dec 4, 2025 | 11.07 | 11.09 | 10.72 | 10.73 | 10.73 | -3.16% | 12,236,400 |
| Dec 3, 2025 | 11.04 | 11.25 | 10.91 | 11.08 | 11.08 | 0.09% | 12,472,200 |
| Dec 2, 2025 | 11.10 | 11.18 | 11.01 | 11.07 | 11.07 | -0.45% | 9,227,811 |
| Dec 1, 2025 | 11.03 | 11.15 | 11.00 | 11.12 | 11.12 | 0.82% | 11,084,890 |
| Nov 28, 2025 | 11.01 | 11.07 | 10.88 | 11.03 | 11.03 | 0.36% | 10,238,300 |