Hainan Haiyao Co., Ltd. Class A 000566
SZSE · China · Health Technology
CNY 4.62+0.01 (+0.22%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.62 | +0.22% | CNY 4.67 | CNY 4.71 | CNY 4.59 | 62.20M |
| 2026-09-29 | CNY 4.61 | -0.65% | CNY 4.59 | CNY 4.71 | CNY 4.54 | 48.09M |
| 2026-09-28 | CNY 4.64 | -1.07% | CNY 4.70 | CNY 4.74 | CNY 4.58 | 44.54M |
| 2026-09-24 | CNY 4.69 | -2.29% | CNY 4.76 | CNY 4.81 | CNY 4.65 |
| 55.13M |
| 2026-09-23 | CNY 4.80 | -3.61% | CNY 4.95 | CNY 4.97 | CNY 4.78 | 80.58M |
| 2026-09-22 | CNY 4.98 | -1.78% | CNY 5.20 | CNY 5.20 | CNY 4.89 | 147.52M |
| 2026-09-21 | CNY 5.07 | +9.98% | CNY 4.66 | CNY 5.07 | CNY 4.66 | 129.36M |
| 2026-09-18 | CNY 4.61 | +0.44% | CNY 4.61 | CNY 4.68 | CNY 4.56 | 49.04M |
| 2026-09-17 | CNY 4.59 | +0.88% | CNY 4.51 | CNY 4.60 | CNY 4.46 | 45.54M |
| 2026-09-16 | CNY 4.55 | +0.22% | CNY 4.51 | CNY 4.56 | CNY 4.45 | 35.32M |
| 2026-09-15 | CNY 4.54 | -3.40% | CNY 4.70 | CNY 4.73 | CNY 4.52 | 41.61M |
| 2026-09-14 | CNY 4.70 | +0.43% | CNY 4.67 | CNY 4.74 | CNY 4.61 | 38.90M |
| 2026-09-11 | CNY 4.68 | -2.30% | CNY 4.72 | CNY 4.77 | CNY 4.59 | 46.41M |
| 2026-09-10 | CNY 4.79 | -1.84% | CNY 4.84 | CNY 4.85 | CNY 4.73 | 47.09M |
| 2026-09-09 | CNY 4.88 | -2.20% | CNY 4.98 | CNY 4.98 | CNY 4.86 | 52.43M |
| 2026-09-08 | CNY 4.99 | +1.42% | CNY 4.92 | CNY 5.03 | CNY 4.86 | 67.00M |
| 2026-09-07 | CNY 4.92 | +0.82% | CNY 4.90 | CNY 4.92 | CNY 4.82 | 38.42M |
| 2026-09-04 | CNY 4.88 | -0.61% | CNY 4.92 | CNY 4.96 | CNY 4.83 | 55.40M |
| 2026-09-03 | CNY 4.91 | -1.41% | CNY 4.97 | CNY 4.99 | CNY 4.86 | 55.03M |
| 2026-09-02 | CNY 4.98 | -1.97% | CNY 5.12 | CNY 5.15 | CNY 4.94 | 59.53M |
| 2026-09-01 | CNY 5.08 | +2.63% | CNY 4.94 | CNY 5.10 | CNY 4.91 | 97.83M |
| 2026-08-31 | CNY 4.95 | -1.79% | CNY 4.93 | CNY 5.00 | CNY 4.85 | 86.45M |
| 2026-08-28 | CNY 5.04 | -0.20% | CNY 5.00 | CNY 5.09 | CNY 4.91 | 106.38M |
| 2026-08-27 | CNY 5.05 | +0.40% | CNY 4.98 | CNY 5.16 | CNY 4.93 | 144.63M |
| 2026-08-26 | CNY 5.03 | +1.21% | CNY 4.97 | CNY 5.20 | CNY 4.94 | 198.43M |
| 2026-08-25 | CNY 4.97 | +9.96% | CNY 4.50 | CNY 4.97 | CNY 4.47 | 101.71M |
| 2026-08-24 | CNY 4.52 | -6.61% | CNY 4.84 | CNY 4.88 | CNY 4.50 | 89.73M |
| 2026-08-21 | CNY 4.84 | -6.56% | CNY 5.00 | CNY 5.04 | CNY 4.73 | 114.37M |
| 2026-08-20 | CNY 5.18 | +3.19% | CNY 5.24 | CNY 5.45 | CNY 5.12 | 139.59M |
| 2026-08-19 | CNY 5.02 | -5.10% | CNY 5.27 | CNY 5.28 | CNY 4.95 | 115.76M |
| 2026-08-18 | CNY 5.29 | -3.11% | CNY 5.45 | CNY 5.59 | CNY 5.28 | 125.03M |
| 2026-08-17 | CNY 5.46 | +0.18% | CNY 5.46 | CNY 5.49 | CNY 5.26 | 117.64M |
| 2026-08-14 | CNY 5.45 | -4.22% | CNY 5.62 | CNY 5.73 | CNY 5.36 | 158.43M |
| 2026-08-13 | CNY 5.69 | -2.74% | CNY 5.75 | CNY 5.89 | CNY 5.59 | 189.96M |
| 2026-08-12 | CNY 5.85 | -0.17% | CNY 5.78 | CNY 6.06 | CNY 5.72 | 173.25M |
| 2026-08-11 | CNY 5.86 | -3.14% | CNY 5.97 | CNY 6.15 | CNY 5.82 | 234.82M |
| 2026-08-10 | CNY 6.05 | +1.00% | CNY 6.11 | CNY 6.58 | CNY 6.03 | 313.25M |
| 2026-08-07 | CNY 5.99 | +2.39% | CNY 5.80 | CNY 6.19 | CNY 5.62 | 266.23M |
| 2026-08-06 | CNY 5.85 | -4.57% | CNY 6.02 | CNY 6.12 | CNY 5.80 | 241.64M |
| 2026-08-05 | CNY 6.13 | +4.61% | CNY 5.77 | CNY 6.23 | CNY 5.70 | 281.85M |
| 2026-08-04 | CNY 5.86 | +3.35% | CNY 5.74 | CNY 5.92 | CNY 5.70 | 241.86M |
| 2026-08-03 | CNY 5.67 | -3.24% | CNY 5.77 | CNY 5.84 | CNY 5.51 | 196.52M |
| 2026-07-31 | CNY 5.86 | -1.51% | CNY 5.36 | CNY 6.01 | CNY 5.36 | 331.33M |
| 2026-07-30 | CNY 5.95 | +9.98% | CNY 5.45 | CNY 5.95 | CNY 5.40 | 365.54M |
| 2026-07-29 | CNY 5.41 | -7.20% | CNY 5.71 | CNY 5.73 | CNY 5.25 | 259.67M |
| 2026-07-28 | CNY 5.83 | +10.00% | CNY 5.60 | CNY 5.83 | CNY 5.50 | 80.71M |
| 2026-07-27 | CNY 5.30 | +9.96% | CNY 4.87 | CNY 5.30 | CNY 4.70 | 85.15M |
| 2026-07-24 | CNY 4.82 | -5.30% | CNY 5.08 | CNY 5.30 | CNY 4.75 | 182.53M |
| 2026-07-23 | CNY 5.09 | -2.30% | CNY 5.21 | CNY 5.28 | CNY 4.95 | 198.24M |
| 2026-07-22 | CNY 5.21 | +9.92% | CNY 4.67 | CNY 5.21 | CNY 4.62 | 142.58M |
| 2026-07-21 | CNY 4.74 | -0.84% | CNY 4.74 | CNY 4.78 | CNY 4.30 | 201.76M |
| 2026-07-20 | CNY 4.78 | -6.27% | CNY 4.59 | CNY 5.06 | CNY 4.59 | 224.57M |
| 2026-07-17 | CNY 5.10 | -10.05% | CNY 5.68 | CNY 6.00 | CNY 5.10 | 309.79M |
| 2026-07-16 | CNY 5.67 | +10.10% | CNY 5.31 | CNY 5.67 | CNY 5.26 | 294.96M |
| 2026-07-15 | CNY 5.15 | +10.04% | CNY 4.45 | CNY 5.15 | CNY 4.41 | 108.63M |
| 2026-07-14 | CNY 4.68 | -2.09% | CNY 4.66 | CNY 4.76 | CNY 4.36 | 183.13M |
| 2026-07-13 | CNY 4.78 | -3.43% | CNY 4.94 | CNY 5.12 | CNY 4.77 | 215.80M |
| 2026-07-10 | CNY 4.95 | +4.65% | CNY 4.58 | CNY 5.19 | CNY 4.45 | 274.57M |
| 2026-07-09 | CNY 4.73 | -9.21% | CNY 4.74 | CNY 5.10 | CNY 4.69 | 272.63M |
| 2026-07-08 | CNY 5.21 | -10.02% | CNY 5.21 | CNY 5.78 | CNY 5.21 | 293.36M |
| 2026-07-07 | CNY 5.79 | -9.95% | CNY 5.79 | CNY 5.79 | CNY 5.79 | 31.86M |
| 2026-07-06 | CNY 6.43 | +4.72% | CNY 5.69 | CNY 6.73 | CNY 5.60 | 349.82M |
| 2026-07-03 | CNY 6.14 | +1.66% | CNY 6.22 | CNY 6.56 | CNY 5.71 | 358.78M |
| 2026-07-02 | CNY 6.04 | +10.02% | CNY 5.99 | CNY 6.04 | CNY 5.95 | 123.59M |
| 2026-07-01 | CNY 5.49 | +10.02% | CNY 4.90 | CNY 5.49 | CNY 4.77 | 207.49M |
| 2026-06-30 | CNY 4.99 | +9.91% | CNY 4.64 | CNY 4.99 | CNY 4.56 | 188.02M |
| 2026-06-29 | CNY 4.54 | +9.93% | CNY 4.02 | CNY 4.54 | CNY 3.93 | 98.34M |
| 2026-06-26 | CNY 4.13 | -10.02% | CNY 4.55 | CNY 4.58 | CNY 4.13 | 96.41M |
| 2026-06-25 | CNY 4.59 | +2.23% | CNY 4.69 | CNY 4.93 | CNY 4.30 | 170.80M |
| 2026-06-24 | CNY 4.49 | +10.05% | CNY 4.33 | CNY 4.49 | CNY 4.33 | 50.34M |
| 2026-06-23 | CNY 4.08 | +9.97% | CNY 3.79 | CNY 4.08 | CNY 3.78 | 28.24M |
| 2026-06-22 | CNY 3.71 | -1.59% | CNY 3.75 | CNY 3.75 | CNY 3.56 | 32.97M |
| 2026-06-18 | CNY 3.77 | -0.26% | CNY 3.79 | CNY 3.90 | CNY 3.69 | 28.08M |
| 2026-06-17 | CNY 3.78 | -2.33% | CNY 3.87 | CNY 3.90 | CNY 3.75 | 19.51M |
| 2026-06-16 | CNY 3.87 | +0.52% | CNY 3.85 | CNY 3.89 | CNY 3.73 | 21.50M |
| 2026-06-15 | CNY 3.85 | -0.77% | CNY 3.88 | CNY 3.99 | CNY 3.81 | 22.62M |
| 2026-06-12 | CNY 3.88 | +2.37% | CNY 3.82 | CNY 3.90 | CNY 3.74 | 24.81M |
| 2026-06-11 | CNY 3.79 | -1.56% | CNY 3.82 | CNY 3.86 | CNY 3.75 | 15.28M |
| 2026-06-10 | CNY 3.85 | -1.28% | CNY 3.86 | CNY 3.91 | CNY 3.78 | 19.33M |
| 2026-06-09 | CNY 3.90 | +0.52% | CNY 3.92 | CNY 3.95 | CNY 3.80 | 20.37M |
| 2026-06-08 | CNY 3.88 | -2.76% | CNY 3.92 | CNY 4.03 | CNY 3.82 | 23.63M |
| 2026-06-05 | CNY 3.99 | +0.50% | CNY 3.97 | CNY 4.06 | CNY 3.94 | 22.10M |
| 2026-06-04 | CNY 3.97 | -2.70% | CNY 4.06 | CNY 4.08 | CNY 3.93 | 22.67M |
| 2026-06-03 | CNY 4.08 | 0.00% | CNY 4.11 | CNY 4.12 | CNY 4.04 | 15.17M |
| 2026-06-02 | CNY 4.08 | -2.39% | CNY 4.16 | CNY 4.18 | CNY 4.02 | 19.80M |
| 2026-06-01 | CNY 4.18 | +1.70% | CNY 4.11 | CNY 4.21 | CNY 4.06 | 21.89M |
| 2026-05-29 | CNY 4.11 | +0.24% | CNY 4.11 | CNY 4.20 | CNY 4.09 | 25.47M |
| 2026-05-28 | CNY 4.10 | +0.74% | CNY 4.06 | CNY 4.15 | CNY 4.03 | 24.77M |
| 2026-05-27 | CNY 4.07 | -2.40% | CNY 4.17 | CNY 4.18 | CNY 4.02 | 24.67M |
| 2026-05-26 | CNY 4.17 | -1.42% | CNY 4.23 | CNY 4.24 | CNY 4.10 | 23.09M |