HaiXin Foods Co.,Ltd (SHE:002702)
China
· Delayed Price · Currency is CNY 5.95
+0.12 (2.06%)
Apr 29, 2026, 3:04 PM CST
HaiXin Foods Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.80 | 6.03 | 5.75 | 5.95 | 5.95 | 2.06% | 42,276,220 |
| Apr 28, 2026 | 5.87 | 6.07 | 5.61 | 5.83 | 5.83 | 1.22% | 52,967,110 |
| Apr 27, 2026 | 5.56 | 5.77 | 5.47 | 5.76 | 5.76 | 3.04% | 19,548,230 |
| Apr 24, 2026 | 5.53 | 5.61 | 5.46 | 5.59 | 5.59 | 0.90% | 14,612,400 |
| Apr 23, 2026 | 5.58 | 5.65 | 5.49 | 5.54 | 5.54 | -0.54% | 17,476,900 |
| Apr 22, 2026 | 5.61 | 5.65 | 5.55 | 5.57 | 5.57 | -1.42% | 11,691,270 |
| Apr 21, 2026 | 5.74 | 5.78 | 5.59 | 5.65 | 5.65 | -1.40% | 14,086,180 |
| Apr 20, 2026 | 5.65 | 5.74 | 5.59 | 5.73 | 5.73 | 1.24% | 12,113,860 |
| Apr 17, 2026 | 5.60 | 5.68 | 5.54 | 5.66 | 5.66 | - | 11,695,500 |
| Apr 16, 2026 | 5.57 | 5.66 | 5.52 | 5.66 | 5.66 | 1.43% | 12,560,630 |
| Apr 15, 2026 | 5.65 | 5.65 | 5.53 | 5.58 | 5.58 | -0.89% | 10,794,410 |
| Apr 14, 2026 | 5.63 | 5.64 | 5.53 | 5.63 | 5.63 | 0.54% | 11,218,370 |
| Apr 13, 2026 | 5.62 | 5.64 | 5.55 | 5.60 | 5.60 | 0.36% | 9,762,370 |
| Apr 10, 2026 | 5.56 | 5.65 | 5.56 | 5.58 | 5.58 | 1.09% | 11,026,160 |
| Apr 9, 2026 | 5.67 | 5.68 | 5.50 | 5.52 | 5.52 | -2.47% | 13,951,980 |
| Apr 8, 2026 | 5.65 | 5.66 | 5.53 | 5.66 | 5.66 | 1.80% | 16,592,240 |
| Apr 7, 2026 | 5.25 | 5.59 | 5.25 | 5.56 | 5.56 | 5.50% | 30,844,460 |
| Apr 3, 2026 | 5.64 | 5.64 | 5.26 | 5.27 | 5.27 | -5.56% | 23,786,300 |
| Apr 2, 2026 | 5.60 | 5.70 | 5.52 | 5.58 | 5.58 | -1.06% | 22,019,030 |
| Apr 1, 2026 | 5.91 | 5.98 | 5.58 | 5.64 | 5.64 | -4.24% | 37,919,270 |
| Mar 31, 2026 | 5.88 | 6.18 | 5.85 | 5.89 | 5.89 | 0.17% | 49,363,180 |
| Mar 30, 2026 | 5.67 | 5.91 | 5.67 | 5.88 | 5.88 | 2.80% | 22,086,570 |
| Mar 27, 2026 | 5.58 | 5.74 | 5.57 | 5.72 | 5.72 | 1.42% | 12,536,324 |
| Mar 26, 2026 | 5.73 | 5.80 | 5.61 | 5.64 | 5.64 | -1.74% | 15,930,100 |
| Mar 25, 2026 | 5.57 | 5.74 | 5.55 | 5.74 | 5.74 | 3.42% | 16,036,650 |
| Mar 24, 2026 | 5.41 | 5.55 | 5.34 | 5.55 | 5.55 | 4.72% | 22,735,700 |
| Mar 23, 2026 | 5.39 | 5.55 | 5.26 | 5.30 | 5.30 | -4.50% | 23,872,960 |
| Mar 20, 2026 | 5.72 | 5.75 | 5.52 | 5.55 | 5.55 | -2.63% | 15,134,640 |
| Mar 19, 2026 | 5.80 | 5.85 | 5.67 | 5.70 | 5.70 | -2.40% | 13,991,700 |
| Mar 18, 2026 | 5.87 | 5.87 | 5.74 | 5.84 | 5.84 | 0.17% | 12,798,811 |
| Mar 17, 2026 | 5.96 | 6.00 | 5.82 | 5.83 | 5.83 | -1.85% | 14,388,600 |
| Mar 16, 2026 | 5.86 | 6.01 | 5.85 | 5.94 | 5.94 | 1.54% | 14,190,930 |
| Mar 13, 2026 | 5.91 | 5.96 | 5.83 | 5.85 | 5.85 | -1.18% | 14,999,070 |
| Mar 12, 2026 | 6.05 | 6.07 | 5.91 | 5.92 | 5.92 | -2.47% | 17,405,530 |
| Mar 11, 2026 | 6.19 | 6.19 | 6.04 | 6.07 | 6.07 | -1.46% | 19,047,540 |
| 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 |