Hainan Haide Capital Management Co., Ltd. Class A 000567
SZSE · China · Finance
CNY 5.880.00 (0.00%)
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 5.88 | 0.00% | CNY 5.90 | CNY 5.95 | CNY 5.83 | 12.10M |
| 2026-09-29 | CNY 5.88 | +1.03% | CNY 5.78 | CNY 5.92 | CNY 5.78 | 11.89M |
| 2026-09-28 | CNY 5.82 | -1.36% | CNY 5.92 | CNY 5.95 | CNY 5.77 | 15.60M |
| 2026-09-24 | CNY 5.90 | -1.67% | CNY 5.97 | CNY 6.01 | CNY 5.88 | 13.45M |
| 2026-09-23 | CNY 6.00 | -1.96% | CNY 6.11 | CNY 6.13 | CNY 5.98 | 15.41M |
| 2026-09-22 | CNY 6.12 | -2.55% | CNY 6.28 | CNY 6.28 | CNY 6.09 | 20.21M |
| 2026-09-21 | CNY 6.28 | +2.78% | CNY 6.07 | CNY 6.32 | CNY 6.06 | 21.43M |
| 2026-09-18 | CNY 6.11 | +2.00% | CNY 6.05 | CNY 6.14 | CNY 5.97 | 17.15M |
| 2026-09-17 | CNY 5.99 | +1.53% | CNY 5.88 | CNY 6.05 | CNY 5.85 | 20.85M |
| 2026-09-16 | CNY 5.90 | +1.55% | CNY 5.76 | CNY 5.93 | CNY 5.73 | 22.16M |
| 2026-09-15 | CNY 5.81 | -3.33% | CNY 6.01 | CNY 6.04 | CNY 5.80 | 22.84M |
| 2026-09-14 | CNY 6.01 | -2.91% | CNY 6.09 | CNY 6.18 | CNY 5.99 | 25.66M |
| 2026-09-11 | CNY 6.19 | -6.21% | CNY 6.51 | CNY 6.56 | CNY 6.15 | 37.93M |
| 2026-09-10 | CNY 6.60 | -2.51% | CNY 6.77 | CNY 6.79 | CNY 6.56 | 28.59M |
| 2026-09-09 | CNY 6.77 | +1.04% | CNY 6.68 | CNY 6.85 | CNY 6.59 | 34.70M |
| 2026-09-08 | CNY 6.70 | +0.15% | CNY 6.69 | CNY 6.75 | CNY 6.65 | 32.49M |
| 2026-09-07 | CNY 6.69 | -0.45% | CNY 6.74 | CNY 6.85 | CNY 6.64 | 28.45M |
| 2026-09-04 | CNY 6.72 | -0.59% | CNY 6.78 | CNY 6.92 | CNY 6.68 | 32.51M |
| 2026-09-03 | CNY 6.76 | -2.17% | CNY 6.93 | CNY 6.99 | CNY 6.75 | 40.64M |
| 2026-09-02 | CNY 6.91 | -2.54% | CNY 6.96 | CNY 7.07 | CNY 6.83 | 46.16M |
| 2026-09-01 | CNY 7.09 | +3.05% | CNY 6.88 | CNY 7.18 | CNY 6.83 | 61.14M |
| 2026-08-31 | CNY 6.88 | -1.85% | CNY 7.01 | CNY 7.03 | CNY 6.67 | 80.81M |
| 2026-08-28 | CNY 7.01 | +10.05% | CNY 6.50 | CNY 7.01 | CNY 6.30 | 84.73M |
| 2026-08-27 | CNY 6.37 | +3.07% | CNY 6.16 | CNY 6.42 | CNY 6.12 | 30.85M |
| 2026-08-26 | CNY 6.18 | +3.00% | CNY 6.00 | CNY 6.28 | CNY 5.96 | 24.49M |
| 2026-08-25 | CNY 6.00 | +2.21% | CNY 5.86 | CNY 6.04 | CNY 5.84 | 15.42M |
| 2026-08-24 | CNY 5.87 | -1.01% | CNY 5.93 | CNY 5.95 | CNY 5.83 | 14.41M |
| 2026-08-21 | CNY 5.93 | -1.50% | CNY 5.96 | CNY 6.04 | CNY 5.89 | 11.87M |
| 2026-08-20 | CNY 6.02 | +1.01% | CNY 6.04 | CNY 6.08 | CNY 5.97 | 12.40M |
| 2026-08-19 | CNY 5.96 | -3.09% | CNY 6.13 | CNY 6.17 | CNY 5.94 | 14.32M |
| 2026-08-18 | CNY 6.15 | 0.00% | CNY 6.13 | CNY 6.17 | CNY 6.05 | 13.78M |
| 2026-08-17 | CNY 6.15 | +1.32% | CNY 6.08 | CNY 6.16 | CNY 6.00 | 13.91M |
| 2026-08-14 | CNY 6.07 | -0.65% | CNY 6.10 | CNY 6.13 | CNY 6.01 | 12.93M |
| 2026-08-13 | CNY 6.11 | -2.24% | CNY 6.25 | CNY 6.25 | CNY 6.10 | 13.84M |
| 2026-08-12 | CNY 6.25 | +0.97% | CNY 6.19 | CNY 6.27 | CNY 6.14 | 13.41M |
| 2026-08-11 | CNY 6.19 | -1.75% | CNY 6.30 | CNY 6.32 | CNY 6.18 | 13.32M |
| 2026-08-10 | CNY 6.30 | +1.78% | CNY 6.23 | CNY 6.35 | CNY 6.19 | 16.57M |
| 2026-08-07 | CNY 6.19 | -0.80% | CNY 6.22 | CNY 6.24 | CNY 6.10 | 21.77M |
| 2026-08-06 | CNY 6.24 | 0.00% | CNY 6.26 | CNY 6.33 | CNY 6.21 | 16.52M |
| 2026-08-05 | CNY 6.24 | -0.16% | CNY 6.21 | CNY 6.28 | CNY 6.20 | 16.16M |
| 2026-08-04 | CNY 6.25 | 0.00% | CNY 6.25 | CNY 6.28 | CNY 6.17 | 19.35M |
| 2026-08-03 | CNY 6.25 | +1.30% | CNY 6.17 | CNY 6.26 | CNY 6.13 | 18.03M |
| 2026-07-31 | CNY 6.17 | +1.48% | CNY 6.02 | CNY 6.22 | CNY 6.01 | 25.36M |
| 2026-07-30 | CNY 6.08 | +1.33% | CNY 6.00 | CNY 6.28 | CNY 5.93 | 41.64M |
| 2026-07-29 | CNY 6.00 | +6.01% | CNY 5.67 | CNY 6.04 | CNY 5.64 | 39.97M |
| 2026-07-28 | CNY 5.66 | +0.89% | CNY 5.53 | CNY 5.67 | CNY 5.52 | 16.08M |
| 2026-07-27 | CNY 5.61 | +3.31% | CNY 5.41 | CNY 5.63 | CNY 5.38 | 20.01M |
| 2026-07-24 | CNY 5.43 | -2.16% | CNY 5.50 | CNY 5.58 | CNY 5.42 | 18.27M |
| 2026-07-23 | CNY 5.55 | +3.54% | CNY 5.35 | CNY 5.57 | CNY 5.33 | 22.84M |
| 2026-07-22 | CNY 5.36 | -4.29% | CNY 5.54 | CNY 5.59 | CNY 5.32 | 32.57M |
| 2026-07-21 | CNY 5.60 | +2.19% | CNY 5.48 | CNY 5.62 | CNY 5.42 | 28.09M |
| 2026-07-20 | CNY 5.48 | -0.54% | CNY 5.61 | CNY 5.66 | CNY 5.38 | 31.67M |
| 2026-07-17 | CNY 5.51 | -5.97% | CNY 5.89 | CNY 5.98 | CNY 5.51 | 39.64M |
| 2026-07-16 | CNY 5.86 | -5.02% | CNY 6.10 | CNY 6.16 | CNY 5.81 | 51.35M |
| 2026-07-15 | CNY 6.17 | +3.01% | CNY 6.59 | CNY 6.59 | CNY 6.14 | 82.41M |
| 2026-07-14 | CNY 5.99 | +4.72% | CNY 5.70 | CNY 6.01 | CNY 5.65 | 25.20M |
| 2026-07-13 | CNY 5.72 | -4.19% | CNY 5.95 | CNY 6.04 | CNY 5.66 | 22.94M |
| 2026-07-10 | CNY 5.97 | +1.36% | CNY 5.91 | CNY 6.04 | CNY 5.71 | 24.31M |
| 2026-07-09 | CNY 5.89 | -0.34% | CNY 5.93 | CNY 5.95 | CNY 5.72 | 18.41M |
| 2026-07-08 | CNY 5.91 | -1.50% | CNY 6.00 | CNY 6.01 | CNY 5.80 | 17.97M |
| 2026-07-07 | CNY 6.00 | -3.07% | CNY 6.18 | CNY 6.23 | CNY 5.97 | 20.04M |
| 2026-07-06 | CNY 6.19 | +0.49% | CNY 6.17 | CNY 6.33 | CNY 6.14 | 25.13M |
| 2026-07-03 | CNY 6.16 | +0.49% | CNY 6.15 | CNY 6.26 | CNY 6.10 | 21.92M |
| 2026-07-02 | CNY 6.13 | -0.81% | CNY 6.16 | CNY 6.25 | CNY 6.11 | 24.57M |
| 2026-07-01 | CNY 6.18 | +3.52% | CNY 5.94 | CNY 6.26 | CNY 5.92 | 30.50M |
| 2026-06-30 | CNY 5.97 | +4.01% | CNY 5.75 | CNY 6.04 | CNY 5.62 | 25.99M |
| 2026-06-29 | CNY 5.74 | +0.35% | CNY 5.72 | CNY 5.77 | CNY 5.51 | 21.90M |
| 2026-06-26 | CNY 5.72 | -4.51% | CNY 5.93 | CNY 5.97 | CNY 5.71 | 26.28M |
| 2026-06-25 | CNY 5.99 | +0.50% | CNY 6.00 | CNY 6.10 | CNY 5.85 | 24.03M |
| 2026-06-24 | CNY 5.96 | -3.40% | CNY 6.18 | CNY 6.27 | CNY 5.88 | 27.84M |
| 2026-06-23 | CNY 6.17 | +2.15% | CNY 6.03 | CNY 6.31 | CNY 6.00 | 37.18M |
| 2026-06-22 | CNY 6.04 | +4.86% | CNY 5.73 | CNY 6.07 | CNY 5.72 | 33.22M |
| 2026-06-18 | CNY 5.76 | -0.69% | CNY 5.78 | CNY 5.86 | CNY 5.67 | 16.48M |
| 2026-06-17 | CNY 5.80 | -2.03% | CNY 5.92 | CNY 5.94 | CNY 5.74 | 17.06M |
| 2026-06-16 | CNY 5.92 | +0.85% | CNY 5.89 | CNY 5.97 | CNY 5.74 | 17.52M |
| 2026-06-15 | CNY 5.87 | +3.71% | CNY 5.68 | CNY 5.98 | CNY 5.68 | 24.40M |
| 2026-06-12 | CNY 5.66 | +2.91% | CNY 5.56 | CNY 5.77 | CNY 5.50 | 20.85M |
| 2026-06-11 | CNY 5.50 | -4.68% | CNY 5.71 | CNY 5.84 | CNY 5.45 | 27.74M |
| 2026-06-10 | CNY 5.77 | +4.72% | CNY 5.51 | CNY 6.04 | CNY 5.47 | 48.04M |
| 2026-06-09 | CNY 5.51 | -0.72% | CNY 5.60 | CNY 5.60 | CNY 5.44 | 16.73M |
| 2026-06-08 | CNY 5.55 | -3.98% | CNY 5.67 | CNY 5.76 | CNY 5.47 | 20.36M |
| 2026-06-05 | CNY 5.78 | -1.87% | CNY 5.89 | CNY 5.95 | CNY 5.74 | 20.06M |
| 2026-06-04 | CNY 5.89 | -3.13% | CNY 6.01 | CNY 6.07 | CNY 5.84 | 24.61M |
| 2026-06-03 | CNY 6.08 | -1.62% | CNY 6.17 | CNY 6.21 | CNY 6.03 | 22.48M |
| 2026-06-02 | CNY 6.18 | -1.90% | CNY 6.26 | CNY 6.36 | CNY 6.11 | 20.09M |
| 2026-06-01 | CNY 6.30 | +0.96% | CNY 6.22 | CNY 6.34 | CNY 6.08 | 25.14M |
| 2026-05-29 | CNY 6.24 | +2.63% | CNY 6.07 | CNY 6.38 | CNY 6.06 | 36.56M |
| 2026-05-28 | CNY 6.08 | +0.50% | CNY 6.04 | CNY 6.15 | CNY 5.97 | 21.28M |
| 2026-05-27 | CNY 6.05 | -1.79% | CNY 6.18 | CNY 6.25 | CNY 5.98 | 19.55M |
| 2026-05-26 | CNY 6.16 | -0.32% | CNY 6.18 | CNY 6.26 | CNY 6.08 | 20.59M |