Skip to main content
Hainan Development HoldingsNanhai Co., Ltd. (SHE:002163)
China flag China · Delayed Price · Currency is CNY
14.14
-0.16 (-1.12%)
Mar 9, 2026, 3:04 PM CST

SHE:002163 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.0514.2513.8414.1414.14-1.12%30,877,460
Mar 6, 202614.1814.3914.0414.3014.300.70%22,084,930
Mar 5, 202614.2914.4314.1214.2014.201.28%31,238,770
Mar 4, 202613.9914.3413.9314.0214.02-1.13%37,539,645
Mar 3, 202614.7515.1114.1314.1814.18-4.06%47,790,070
Mar 2, 202614.9515.0314.5514.7814.78-4.09%50,049,820
Feb 27, 202615.1915.4415.0315.4115.411.31%35,398,820
Feb 26, 202615.7015.7815.1415.2115.21-3.12%55,262,760
Feb 25, 202615.5315.9315.4015.7015.701.03%45,319,270
Feb 24, 202615.4815.8515.2215.5415.54-2.75%67,985,570
Feb 13, 202615.5816.5015.4415.9815.983.77%78,857,690
Feb 12, 202615.9515.9515.2915.4015.40-4.29%65,580,950
Feb 11, 202616.1016.7815.9316.0916.09-1.23%61,304,830
Feb 10, 202616.7616.9016.0616.2916.29-3.84%77,225,470
Feb 9, 202616.5017.5016.4916.9416.942.67%99,882,510
Feb 6, 202617.5217.5216.1016.5016.50-7.77%133,640,700
Feb 5, 202616.9518.5316.8917.8917.894.50%169,780,000
Feb 4, 202616.7517.2016.5117.1217.122.15%71,910,050
Feb 3, 202616.4116.7816.1616.7616.763.65%62,252,237
Feb 2, 202616.3216.9516.1516.1716.17-2.47%66,201,560
Jan 30, 202616.7817.2716.3516.5816.580.85%91,905,620
Jan 29, 202616.5316.8816.0716.4416.44-1.32%54,970,440
Jan 28, 202616.6916.9416.4116.6616.660.54%59,203,330
Jan 27, 202616.4416.6515.8116.5716.57-0.30%63,174,910
Jan 26, 202617.6117.7516.4116.6216.62-6.63%96,458,490
Jan 23, 202617.0617.9517.0017.8017.804.34%100,082,586
Jan 22, 202616.9617.2016.8617.0617.060.59%58,806,290
Jan 21, 202617.3417.4016.8016.9616.96-2.64%65,035,010
Jan 20, 202618.4118.5517.2017.4217.42-6.29%133,903,400
Jan 19, 202617.2118.5917.0918.5918.5910.00%108,140,400
Jan 16, 202617.6117.7016.8316.9016.90-4.63%78,659,850
Jan 15, 202618.2318.2317.5617.7217.72-3.80%78,328,730
Jan 14, 202618.4218.9918.2218.4218.42-1.07%99,484,010
Jan 13, 202620.1820.2818.5618.6218.62-6.95%138,025,500
Jan 12, 202620.0020.8819.6520.0120.010.40%172,927,400
Jan 9, 202620.2120.8019.7519.9319.93-1.14%124,373,600
Jan 8, 202620.8021.1119.9020.1620.16-3.03%145,741,600
Jan 7, 202620.8022.2120.7520.7920.790.19%148,310,500
Jan 6, 202619.3321.3819.3320.7520.75-3.31%192,917,594
Jan 5, 202622.2722.5521.4621.4621.46-9.98%92,824,080
Dec 31, 202522.6624.4822.0823.8423.847.15%253,589,400
Dec 30, 202523.5124.4822.0822.2522.25-9.26%238,255,600
Dec 29, 202522.7525.0322.0724.5224.527.78%264,420,400
Dec 26, 202520.8122.7520.8122.7522.7510.01%227,989,600
Dec 25, 202520.1521.0919.6120.6820.686.87%312,427,000
Dec 24, 202518.9819.3518.6119.3519.3510.01%126,757,000
Dec 23, 202517.5917.5917.5917.5917.5910.01%13,811,160
Dec 22, 202515.8715.9915.8715.9915.999.97%45,240,120
Dec 19, 202513.1514.5412.6614.5414.549.98%135,090,380
Dec 18, 202513.8314.5013.1113.2213.22-5.64%109,835,629
Dec 17, 202515.1015.1013.7314.0114.01-8.13%107,929,600
Dec 16, 202515.8916.5114.7415.2515.25-4.98%111,063,900
Dec 15, 202516.5017.1515.5016.0516.05-4.35%115,391,900
Dec 12, 202516.5817.0015.5716.7816.780.60%156,152,200
Dec 11, 202518.3518.9216.6216.6816.68-3.42%227,496,400
Dec 10, 202515.7017.2715.3617.2717.2710.00%157,629,000
Dec 9, 202515.3316.2015.0815.7015.702.41%149,147,800
Dec 8, 202514.0515.3313.9815.3315.339.97%94,270,150
Dec 5, 202513.6614.0413.3613.9413.941.90%43,958,606
Dec 4, 202513.8513.9513.4613.6813.68-2.36%53,477,686
Dec 3, 202514.3014.6513.8814.0114.01-3.91%72,583,670
Dec 2, 202514.0014.6613.6414.5814.583.85%91,638,580
Dec 1, 202513.9114.3013.7414.0414.040.93%57,693,023
Nov 28, 202513.4313.9613.2313.9113.913.42%54,991,940
Nov 27, 202513.7214.0013.2313.4513.45-1.97%53,167,190
Nov 26, 202513.6714.2713.6313.7213.72-0.72%76,893,422
Nov 25, 202513.5214.1413.4313.8213.822.67%66,752,021
Nov 24, 202513.6413.9513.0013.4613.46-0.74%66,341,560
Nov 21, 202514.1314.3913.5513.5613.56-6.16%73,480,880
Nov 20, 202514.1414.8114.0414.4514.450.42%79,664,580
Nov 19, 202515.4915.7414.2014.3914.39-8.81%116,471,900
Nov 18, 202515.6716.4015.4015.7815.780.70%119,306,300
Nov 17, 202515.9916.3515.2915.6715.67-3.63%137,247,600
Nov 14, 202514.8916.4214.8916.2616.268.91%177,273,200
Nov 13, 202514.8015.3814.5414.9314.93-0.20%86,059,370
Nov 12, 202515.5115.8914.9014.9614.96-4.53%99,067,580
Nov 11, 202515.5316.2315.4315.6715.67-1.88%117,781,700
Nov 10, 202515.6517.3715.2215.9715.97-4.03%188,820,300
Nov 7, 202517.0117.3816.0116.6416.645.32%199,328,000
Nov 6, 202517.0118.0715.5115.8015.80-4.36%216,657,300
Nov 5, 202514.6616.5214.4016.5216.529.99%158,054,500
Nov 4, 202514.0815.7513.6815.0215.024.52%174,441,800
Nov 3, 202512.8514.3712.8514.3714.3710.03%151,323,500
Oct 31, 202512.4913.2612.1313.0613.068.38%152,964,000
Oct 30, 202511.9912.6411.8512.0512.050.50%129,405,800
Oct 29, 202511.0011.9910.9211.9911.9910.00%43,900,290
Oct 28, 202510.5810.9810.5010.9010.903.81%39,164,020
Oct 27, 202510.7610.8010.4810.5010.50-1.41%31,593,400
Oct 24, 202510.7011.0010.6210.6510.65-1.84%29,076,260
Oct 23, 202510.8010.8810.6610.8510.851.02%28,057,460
Oct 22, 202511.0211.1210.6510.7410.74-3.50%43,923,020
Oct 21, 202510.8411.3010.5311.1311.131.83%63,220,470
Oct 20, 202510.8111.4710.7310.9310.930.37%83,593,720
Oct 17, 202510.5611.2210.4510.8910.891.97%88,689,270
Oct 16, 202510.4110.7510.3010.6810.682.99%67,970,940
Oct 15, 202510.2410.4810.1210.3710.371.77%30,057,760
Oct 14, 20259.9410.609.9410.1910.192.52%58,809,040
Oct 13, 20259.5310.029.509.949.941.22%30,130,100
Oct 10, 20259.6810.409.609.829.822.94%45,485,380
Oct 9, 202510.1710.249.469.549.54-8.36%61,202,910