HaiXin Foods Co.,Ltd (SHE:002702)
China
· Delayed Price · Currency is CNY 6.16
+0.01 (0.16%)
Mar 10, 2026, 3:04 PM CST
HaiXin Foods Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 6.14 | 6.24 | 6.11 | 6.16 | 6.16 | 0.16% | 15,368,380 |
| Mar 9, 2026 | 6.17 | 6.20 | 6.04 | 6.15 | 6.15 | -1.13% | 20,211,170 |
| Mar 6, 2026 | 6.08 | 6.23 | 6.06 | 6.22 | 6.22 | 1.80% | 18,942,960 |
| Mar 5, 2026 | 6.19 | 6.21 | 6.09 | 6.11 | 6.11 | 0.49% | 17,418,270 |
| Mar 4, 2026 | 6.04 | 6.14 | 5.94 | 6.08 | 6.08 | -0.49% | 24,335,640 |
| Mar 3, 2026 | 6.38 | 6.45 | 6.09 | 6.11 | 6.11 | -3.32% | 31,078,810 |
| Mar 2, 2026 | 6.40 | 6.47 | 6.28 | 6.32 | 6.32 | -3.66% | 28,205,170 |
| Feb 27, 2026 | 6.48 | 6.57 | 6.39 | 6.56 | 6.56 | 1.55% | 26,023,940 |
| Feb 26, 2026 | 6.63 | 6.65 | 6.43 | 6.46 | 6.46 | -2.56% | 31,623,020 |
| Feb 25, 2026 | 6.42 | 6.72 | 6.39 | 6.63 | 6.63 | 3.43% | 49,146,290 |
| Feb 24, 2026 | 6.29 | 6.48 | 6.25 | 6.41 | 6.41 | 3.72% | 52,963,400 |
| Feb 13, 2026 | 6.39 | 6.61 | 6.16 | 6.18 | 6.18 | -0.96% | 56,055,340 |
| Feb 12, 2026 | 6.89 | 6.89 | 6.24 | 6.24 | 6.24 | -9.96% | 89,942,090 |
| Feb 11, 2026 | 7.33 | 7.34 | 6.90 | 6.93 | 6.93 | -4.28% | 55,707,500 |
| Feb 10, 2026 | 7.48 | 7.52 | 7.22 | 7.24 | 7.24 | -4.74% | 72,994,880 |
| Feb 9, 2026 | 7.52 | 7.75 | 7.37 | 7.60 | 7.60 | 1.06% | 99,405,870 |
| Feb 6, 2026 | 7.80 | 8.12 | 7.43 | 7.52 | 7.52 | -2.21% | 168,827,800 |
| Feb 5, 2026 | 6.92 | 7.69 | 6.90 | 7.69 | 7.69 | 10.01% | 79,238,140 |
| Feb 4, 2026 | 6.90 | 7.14 | 6.87 | 6.99 | 6.99 | 1.30% | 44,165,190 |
| Feb 3, 2026 | 6.76 | 6.90 | 6.75 | 6.90 | 6.90 | 2.37% | 35,892,280 |
| Feb 2, 2026 | 6.62 | 6.89 | 6.57 | 6.74 | 6.74 | 0.30% | 36,439,860 |
| Jan 30, 2026 | 6.70 | 6.94 | 6.69 | 6.72 | 6.72 | 0.45% | 46,459,430 |
| Jan 29, 2026 | 6.66 | 6.73 | 6.53 | 6.69 | 6.69 | 0.45% | 23,222,250 |
| Jan 28, 2026 | 6.80 | 6.80 | 6.63 | 6.66 | 6.66 | -1.77% | 21,092,570 |
| Jan 27, 2026 | 6.73 | 6.81 | 6.59 | 6.78 | 6.78 | - | 24,321,769 |
| Jan 26, 2026 | 6.95 | 6.98 | 6.70 | 6.78 | 6.78 | -3.28% | 32,077,611 |
| Jan 23, 2026 | 6.88 | 7.01 | 6.82 | 7.01 | 7.01 | 2.94% | 33,563,610 |
| Jan 22, 2026 | 6.67 | 6.83 | 6.61 | 6.81 | 6.81 | 2.10% | 27,124,860 |
| Jan 21, 2026 | 6.77 | 6.77 | 6.62 | 6.67 | 6.67 | -1.62% | 28,797,810 |
| Jan 20, 2026 | 6.88 | 6.94 | 6.74 | 6.78 | 6.78 | -1.74% | 29,257,740 |
| Jan 19, 2026 | 6.75 | 6.91 | 6.72 | 6.90 | 6.90 | 0.73% | 27,511,630 |
| Jan 16, 2026 | 7.05 | 7.06 | 6.61 | 6.85 | 6.85 | -2.84% | 53,368,350 |
| Jan 15, 2026 | 7.00 | 7.25 | 6.96 | 7.05 | 7.05 | - | 47,873,120 |
| Jan 14, 2026 | 7.03 | 7.17 | 6.92 | 7.05 | 7.05 | -0.70% | 59,805,530 |
| Jan 13, 2026 | 7.55 | 7.75 | 7.06 | 7.10 | 7.10 | -6.82% | 91,145,040 |
| Jan 12, 2026 | 7.38 | 7.65 | 7.30 | 7.62 | 7.62 | 3.25% | 91,389,041 |
| Jan 9, 2026 | 7.25 | 7.46 | 7.20 | 7.38 | 7.38 | 0.41% | 83,815,700 |
| Jan 8, 2026 | 6.98 | 7.57 | 6.92 | 7.35 | 7.35 | 4.70% | 103,639,700 |
| Jan 7, 2026 | 7.03 | 7.13 | 6.98 | 7.02 | 7.02 | -1.13% | 46,731,510 |
| Jan 6, 2026 | 7.02 | 7.14 | 6.97 | 7.10 | 7.10 | 0.42% | 58,209,590 |
| Jan 5, 2026 | 7.09 | 7.19 | 7.04 | 7.07 | 7.07 | -0.70% | 47,318,190 |
| Dec 31, 2025 | 7.40 | 7.49 | 7.09 | 7.12 | 7.12 | -3.52% | 60,528,320 |
| Dec 30, 2025 | 7.66 | 7.70 | 7.29 | 7.38 | 7.38 | -5.26% | 88,532,540 |
| Dec 29, 2025 | 8.40 | 8.48 | 7.79 | 7.79 | 7.79 | -10.05% | 109,226,600 |
| Dec 26, 2025 | 9.03 | 9.26 | 8.61 | 8.66 | 8.66 | -6.88% | 139,323,500 |
| Dec 25, 2025 | 8.81 | 9.70 | 8.81 | 9.30 | 9.30 | 2.42% | 158,584,500 |
| Dec 24, 2025 | 9.25 | 9.77 | 8.96 | 9.08 | 9.08 | -2.37% | 154,746,000 |
| Dec 23, 2025 | 8.61 | 9.35 | 8.60 | 9.30 | 9.30 | 5.68% | 162,015,100 |
| Dec 22, 2025 | 8.45 | 9.18 | 8.15 | 8.80 | 8.80 | 2.44% | 149,112,400 |
| Dec 19, 2025 | 8.13 | 8.78 | 7.99 | 8.59 | 8.59 | 7.37% | 123,982,900 |
| Dec 18, 2025 | 7.96 | 8.34 | 7.81 | 8.00 | 8.00 | -1.96% | 96,282,110 |
| Dec 17, 2025 | 8.40 | 8.87 | 7.77 | 8.16 | 8.16 | -4.11% | 114,977,900 |
| Dec 16, 2025 | 8.25 | 9.01 | 8.23 | 8.51 | 8.51 | -0.23% | 133,739,900 |
| Dec 15, 2025 | 8.12 | 8.70 | 8.12 | 8.53 | 8.53 | 5.44% | 123,767,600 |
| Dec 12, 2025 | 8.52 | 8.98 | 8.07 | 8.09 | 8.09 | -9.71% | 132,489,736 |
| Dec 11, 2025 | 9.40 | 9.61 | 8.96 | 8.96 | 8.96 | -9.95% | 150,531,300 |
| Dec 10, 2025 | 10.17 | 10.69 | 9.95 | 9.95 | 9.95 | -10.04% | 188,430,800 |
| Dec 9, 2025 | 10.12 | 11.22 | 9.67 | 11.06 | 11.06 | 8.43% | 244,941,300 |
| Dec 8, 2025 | 9.90 | 10.51 | 9.35 | 10.20 | 10.20 | 6.81% | 249,332,300 |
| Dec 5, 2025 | 8.41 | 9.55 | 8.15 | 9.55 | 9.55 | 10.02% | 193,585,400 |
| Dec 4, 2025 | 9.60 | 10.50 | 8.68 | 8.68 | 8.68 | -9.96% | 214,225,600 |
| Dec 3, 2025 | 9.64 | 9.64 | 9.00 | 9.64 | 9.64 | 10.05% | 158,937,300 |
| Dec 2, 2025 | 8.47 | 8.76 | 7.62 | 8.76 | 8.76 | 10.05% | 147,232,500 |
| Dec 1, 2025 | 7.31 | 7.96 | 7.31 | 7.96 | 7.96 | 9.94% | 117,613,800 |
| Nov 28, 2025 | 6.38 | 7.24 | 5.92 | 7.24 | 7.24 | 10.03% | 183,822,000 |
| Nov 27, 2025 | 6.58 | 6.58 | 6.57 | 6.58 | 6.58 | 10.03% | 37,915,600 |
| Nov 26, 2025 | 5.46 | 5.98 | 5.45 | 5.98 | 5.98 | 9.93% | 134,306,454 |
| Nov 25, 2025 | 5.14 | 5.58 | 5.02 | 5.44 | 5.44 | 7.30% | 102,639,300 |
| Nov 24, 2025 | 5.36 | 5.37 | 4.98 | 5.07 | 5.07 | 1.81% | 56,595,910 |
| Nov 21, 2025 | 5.10 | 5.60 | 4.96 | 4.98 | 4.98 | -3.30% | 73,545,670 |
| Nov 20, 2025 | 5.46 | 5.58 | 5.13 | 5.15 | 5.15 | -7.87% | 76,911,990 |
| Nov 19, 2025 | 5.50 | 5.66 | 5.30 | 5.59 | 5.59 | 2.57% | 88,619,310 |
| Nov 18, 2025 | 5.55 | 5.69 | 5.37 | 5.45 | 5.45 | -4.05% | 84,721,340 |
| Nov 17, 2025 | 5.84 | 5.99 | 5.56 | 5.68 | 5.68 | 1.79% | 90,563,590 |
| Nov 14, 2025 | 5.91 | 5.91 | 5.55 | 5.58 | 5.58 | -5.58% | 116,462,700 |
| Nov 13, 2025 | 5.38 | 5.91 | 5.25 | 5.91 | 5.91 | 10.06% | 63,867,000 |
| Nov 12, 2025 | 5.27 | 5.68 | 5.17 | 5.37 | 5.37 | 1.51% | 62,583,460 |
| Nov 11, 2025 | 5.14 | 5.37 | 5.08 | 5.29 | 5.29 | 3.12% | 39,727,310 |
| Nov 10, 2025 | 5.03 | 5.18 | 4.98 | 5.13 | 5.13 | 2.60% | 26,585,750 |
| Nov 7, 2025 | 4.99 | 5.10 | 4.97 | 5.00 | 5.00 | -0.20% | 24,899,310 |
| Nov 6, 2025 | 5.21 | 5.27 | 4.97 | 5.01 | 5.01 | -2.15% | 42,537,620 |
| Nov 5, 2025 | 4.96 | 5.35 | 4.91 | 5.12 | 5.12 | 3.85% | 61,526,840 |
| Nov 4, 2025 | 4.90 | 4.96 | 4.86 | 4.93 | 4.93 | 0.20% | 18,259,870 |
| Nov 3, 2025 | 4.80 | 4.95 | 4.77 | 4.92 | 4.92 | 2.29% | 21,858,550 |
| Oct 31, 2025 | 4.79 | 4.87 | 4.75 | 4.81 | 4.81 | 0.84% | 16,011,270 |
| Oct 30, 2025 | 4.84 | 4.85 | 4.71 | 4.77 | 4.77 | 0.85% | 16,378,200 |
| Oct 29, 2025 | 4.80 | 4.82 | 4.66 | 4.73 | 4.73 | -2.07% | 22,779,500 |
| Oct 28, 2025 | 4.74 | 4.92 | 4.72 | 4.83 | 4.83 | 1.90% | 26,231,320 |
| Oct 27, 2025 | 4.67 | 4.80 | 4.65 | 4.74 | 4.74 | 1.94% | 24,857,820 |
| Oct 24, 2025 | 4.75 | 4.76 | 4.63 | 4.65 | 4.65 | -0.85% | 20,859,350 |
| Oct 23, 2025 | 4.67 | 4.72 | 4.63 | 4.69 | 4.69 | 0.64% | 21,909,340 |
| Oct 22, 2025 | 4.61 | 4.77 | 4.61 | 4.66 | 4.66 | 1.08% | 33,647,780 |
| Oct 21, 2025 | 4.52 | 4.61 | 4.46 | 4.61 | 4.61 | 2.22% | 24,350,310 |
| Oct 20, 2025 | 4.39 | 4.51 | 4.39 | 4.51 | 4.51 | 2.97% | 20,652,190 |
| Oct 17, 2025 | 4.35 | 4.45 | 4.34 | 4.38 | 4.38 | 0.69% | 18,628,660 |
| Oct 16, 2025 | 4.39 | 4.42 | 4.32 | 4.35 | 4.35 | -0.68% | 13,946,300 |
| Oct 15, 2025 | 4.33 | 4.41 | 4.30 | 4.38 | 4.38 | 1.62% | 16,502,980 |
| Oct 14, 2025 | 4.30 | 4.35 | 4.28 | 4.31 | 4.31 | 0.70% | 13,887,260 |
| Oct 13, 2025 | 4.20 | 4.30 | 4.17 | 4.28 | 4.28 | -0.47% | 13,616,150 |
| Oct 10, 2025 | 4.23 | 4.34 | 4.22 | 4.30 | 4.30 | 1.65% | 16,931,050 |