Shandong Haihua Co., Ltd. Class A 000822
SZSE · China · Process Industries
CNY 4.28+0.05 (+1.18%)
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 4.28 | +1.18% | CNY 4.25 | CNY 4.31 | CNY 4.24 | 6.83M |
| 2026-09-29 | CNY 4.23 | +0.95% | CNY 4.20 | CNY 4.26 | CNY 4.18 | 6.09M |
| 2026-09-28 | CNY 4.19 | -0.71% | CNY 4.22 | CNY 4.23 | CNY 4.16 | 6.04M |
| 2026-09-24 | CNY 4.22 | +0.24% | CNY 4.20 | CNY 4.25 | CNY 4.18 | 6.37M |
| 2026-09-23 | CNY 4.21 | -1.64% | CNY 4.26 | CNY 4.28 | CNY 4.20 | 8.99M |
| 2026-09-22 | CNY 4.28 | -1.83% | CNY 4.36 | CNY 4.37 | CNY 4.26 | 9.73M |
| 2026-09-21 | CNY 4.36 | +2.35% | CNY 4.26 | CNY 4.37 | CNY 4.25 | 8.11M |
| 2026-09-18 | CNY 4.26 | -0.23% | CNY 4.27 | CNY 4.31 | CNY 4.24 | 7.33M |
| 2026-09-17 | CNY 4.27 | -1.39% | CNY 4.30 | CNY 4.32 | CNY 4.21 | 9.26M |
| 2026-09-16 | CNY 4.33 | +0.93% | CNY 4.29 | CNY 4.36 | CNY 4.24 | 7.25M |
| 2026-09-15 | CNY 4.29 | -3.16% | CNY 4.41 | CNY 4.42 | CNY 4.28 | 10.55M |
| 2026-09-14 | CNY 4.43 | -0.23% | CNY 4.45 | CNY 4.48 | CNY 4.32 | 10.67M |
| 2026-09-11 | CNY 4.44 | -2.63% | CNY 4.56 | CNY 4.56 | CNY 4.38 | 14.28M |
| 2026-09-10 | CNY 4.56 | -2.15% | CNY 4.66 | CNY 4.70 | CNY 4.55 | 14.48M |
| 2026-09-09 | CNY 4.66 | -0.43% | CNY 4.65 | CNY 4.73 | CNY 4.62 | 20.61M |
| 2026-09-08 | CNY 4.68 | +1.74% | CNY 4.55 | CNY 4.69 | CNY 4.50 | 31.68M |
| 2026-09-07 | CNY 4.60 | +3.84% | CNY 4.45 | CNY 4.77 | CNY 4.40 | 34.83M |
| 2026-09-04 | CNY 4.43 | +0.45% | CNY 4.41 | CNY 4.48 | CNY 4.39 | 8.54M |
| 2026-09-03 | CNY 4.41 | -0.90% | CNY 4.47 | CNY 4.50 | CNY 4.40 | 10.91M |
| 2026-09-02 | CNY 4.45 | -2.41% | CNY 4.56 | CNY 4.57 | CNY 4.43 | 13.08M |
| 2026-09-01 | CNY 4.56 | +1.11% | CNY 4.50 | CNY 4.60 | CNY 4.49 | 11.60M |
| 2026-08-31 | CNY 4.51 | -0.88% | CNY 4.51 | CNY 4.54 | CNY 4.45 | 11.09M |
| 2026-08-28 | CNY 4.55 | +2.71% | CNY 4.42 | CNY 4.59 | CNY 4.38 | 15.94M |
| 2026-08-27 | CNY 4.43 | -0.45% | CNY 4.41 | CNY 4.45 | CNY 4.37 | 7.25M |
| 2026-08-26 | CNY 4.45 | +1.37% | CNY 4.40 | CNY 4.46 | CNY 4.37 | 11.38M |
| 2026-08-25 | CNY 4.39 | +2.09% | CNY 4.25 | CNY 4.41 | CNY 4.25 | 16.01M |
| 2026-08-24 | CNY 4.30 | -0.69% | CNY 4.31 | CNY 4.36 | CNY 4.23 | 10.29M |
| 2026-08-21 | CNY 4.33 | -0.46% | CNY 4.33 | CNY 4.35 | CNY 4.26 | 7.95M |
| 2026-08-20 | CNY 4.35 | +1.40% | CNY 4.33 | CNY 4.38 | CNY 4.29 | 9.80M |
| 2026-08-19 | CNY 4.29 | -1.61% | CNY 4.37 | CNY 4.37 | CNY 4.27 | 8.75M |
| 2026-08-18 | CNY 4.36 | 0.00% | CNY 4.39 | CNY 4.40 | CNY 4.34 | 9.91M |
| 2026-08-17 | CNY 4.36 | +2.35% | CNY 4.26 | CNY 4.40 | CNY 4.25 | 13.60M |
| 2026-08-14 | CNY 4.26 | -0.93% | CNY 4.30 | CNY 4.32 | CNY 4.22 | 10.93M |
| 2026-08-13 | CNY 4.30 | -2.27% | CNY 4.40 | CNY 4.41 | CNY 4.30 | 11.87M |
| 2026-08-12 | CNY 4.40 | -0.23% | CNY 4.40 | CNY 4.43 | CNY 4.35 | 12.64M |
| 2026-08-11 | CNY 4.41 | +1.38% | CNY 4.37 | CNY 4.48 | CNY 4.29 | 17.65M |
| 2026-08-10 | CNY 4.35 | +2.11% | CNY 4.26 | CNY 4.37 | CNY 4.26 | 12.26M |
| 2026-08-07 | CNY 4.26 | -1.16% | CNY 4.31 | CNY 4.32 | CNY 4.21 | 11.01M |
| 2026-08-06 | CNY 4.31 | +0.47% | CNY 4.29 | CNY 4.34 | CNY 4.23 | 12.26M |
| 2026-08-05 | CNY 4.29 | -1.61% | CNY 4.36 | CNY 4.36 | CNY 4.24 | 14.53M |
| 2026-08-04 | CNY 4.36 | 0.00% | CNY 4.40 | CNY 4.49 | CNY 4.32 | 23.28M |
| 2026-08-03 | CNY 4.36 | +3.32% | CNY 4.23 | CNY 4.36 | CNY 4.23 | 17.70M |
| 2026-07-31 | CNY 4.22 | +0.24% | CNY 4.22 | CNY 4.24 | CNY 4.15 | 14.15M |
| 2026-07-30 | CNY 4.21 | -0.24% | CNY 4.20 | CNY 4.28 | CNY 4.16 | 12.77M |
| 2026-07-29 | CNY 4.22 | +1.93% | CNY 4.16 | CNY 4.25 | CNY 4.13 | 14.36M |
| 2026-07-28 | CNY 4.14 | +0.49% | CNY 4.13 | CNY 4.17 | CNY 4.09 | 10.84M |
| 2026-07-27 | CNY 4.12 | +2.49% | CNY 4.00 | CNY 4.16 | CNY 3.98 | 14.61M |
| 2026-07-24 | CNY 4.02 | -5.19% | CNY 4.19 | CNY 4.25 | CNY 4.01 | 18.88M |
| 2026-07-23 | CNY 4.24 | +5.21% | CNY 4.00 | CNY 4.24 | CNY 3.98 | 23.22M |
| 2026-07-22 | CNY 4.03 | +1.00% | CNY 3.99 | CNY 4.06 | CNY 3.95 | 18.94M |
| 2026-07-21 | CNY 3.99 | -1.97% | CNY 4.07 | CNY 4.07 | CNY 3.93 | 22.18M |
| 2026-07-20 | CNY 4.07 | +2.01% | CNY 3.99 | CNY 4.17 | CNY 3.99 | 21.98M |
| 2026-07-17 | CNY 3.99 | -1.48% | CNY 4.05 | CNY 4.16 | CNY 3.98 | 17.56M |
| 2026-07-16 | CNY 4.05 | -0.74% | CNY 4.06 | CNY 4.12 | CNY 3.99 | 13.40M |
| 2026-07-15 | CNY 4.08 | 0.00% | CNY 4.04 | CNY 4.12 | CNY 3.98 | 14.55M |
| 2026-07-14 | CNY 4.08 | +4.08% | CNY 3.91 | CNY 4.09 | CNY 3.90 | 16.29M |
| 2026-07-13 | CNY 3.92 | -2.49% | CNY 4.02 | CNY 4.04 | CNY 3.91 | 13.71M |
| 2026-07-10 | CNY 4.02 | +2.81% | CNY 3.92 | CNY 4.07 | CNY 3.83 | 20.74M |
| 2026-07-09 | CNY 3.91 | -0.51% | CNY 3.93 | CNY 4.03 | CNY 3.86 | 14.57M |
| 2026-07-08 | CNY 3.93 | -1.01% | CNY 3.94 | CNY 4.00 | CNY 3.89 | 12.15M |
| 2026-07-07 | CNY 3.97 | -3.64% | CNY 4.08 | CNY 4.10 | CNY 3.95 | 12.81M |
| 2026-07-06 | CNY 4.12 | 0.00% | CNY 4.10 | CNY 4.21 | CNY 4.08 | 12.86M |
| 2026-07-03 | CNY 4.12 | -1.20% | CNY 4.19 | CNY 4.21 | CNY 4.06 | 14.53M |
| 2026-07-02 | CNY 4.17 | +1.46% | CNY 4.10 | CNY 4.26 | CNY 4.09 | 18.01M |
| 2026-07-01 | CNY 4.11 | +2.24% | CNY 4.02 | CNY 4.18 | CNY 3.99 | 18.94M |
| 2026-06-30 | CNY 4.02 | -1.47% | CNY 4.06 | CNY 4.12 | CNY 3.97 | 14.55M |
| 2026-06-29 | CNY 4.08 | -0.49% | CNY 4.08 | CNY 4.11 | CNY 3.94 | 16.20M |
| 2026-06-26 | CNY 4.10 | -1.68% | CNY 4.17 | CNY 4.19 | CNY 4.07 | 13.26M |
| 2026-06-25 | CNY 4.17 | -2.34% | CNY 4.28 | CNY 4.30 | CNY 4.10 | 15.32M |
| 2026-06-24 | CNY 4.27 | -3.61% | CNY 4.43 | CNY 4.47 | CNY 4.25 | 16.35M |
| 2026-06-23 | CNY 4.43 | +0.45% | CNY 4.39 | CNY 4.53 | CNY 4.39 | 18.52M |
| 2026-06-22 | CNY 4.41 | +1.38% | CNY 4.34 | CNY 4.43 | CNY 4.23 | 21.61M |
| 2026-06-18 | CNY 4.35 | -1.81% | CNY 4.41 | CNY 4.43 | CNY 4.31 | 12.83M |
| 2026-06-17 | CNY 4.43 | -3.06% | CNY 4.55 | CNY 4.56 | CNY 4.41 | 13.94M |
| 2026-06-16 | CNY 4.57 | -1.72% | CNY 4.63 | CNY 4.66 | CNY 4.53 | 11.47M |
| 2026-06-15 | CNY 4.65 | +0.87% | CNY 4.66 | CNY 4.76 | CNY 4.57 | 14.38M |
| 2026-06-12 | CNY 4.61 | +0.44% | CNY 4.58 | CNY 4.68 | CNY 4.45 | 15.76M |
| 2026-06-11 | CNY 4.59 | +1.32% | CNY 4.53 | CNY 4.61 | CNY 4.44 | 14.96M |
| 2026-06-10 | CNY 4.53 | +0.44% | CNY 4.50 | CNY 4.55 | CNY 4.41 | 13.81M |
| 2026-06-09 | CNY 4.51 | -0.88% | CNY 4.57 | CNY 4.63 | CNY 4.46 | 13.75M |
| 2026-06-08 | CNY 4.55 | -5.60% | CNY 4.75 | CNY 4.83 | CNY 4.47 | 28.44M |
| 2026-06-05 | CNY 4.82 | +0.84% | CNY 4.77 | CNY 4.89 | CNY 4.74 | 14.98M |
| 2026-06-04 | CNY 4.78 | -2.05% | CNY 4.83 | CNY 4.87 | CNY 4.74 | 11.87M |
| 2026-06-03 | CNY 4.88 | -0.81% | CNY 4.89 | CNY 4.90 | CNY 4.82 | 9.85M |
| 2026-06-02 | CNY 4.92 | -2.19% | CNY 5.04 | CNY 5.04 | CNY 4.82 | 13.79M |
| 2026-06-01 | CNY 5.03 | +4.57% | CNY 4.84 | CNY 5.05 | CNY 4.81 | 17.42M |
| 2026-05-29 | CNY 4.81 | -2.24% | CNY 4.91 | CNY 4.94 | CNY 4.79 | 12.46M |
| 2026-05-28 | CNY 4.92 | +1.23% | CNY 4.86 | CNY 4.95 | CNY 4.82 | 11.02M |
| 2026-05-27 | CNY 4.86 | -3.19% | CNY 5.02 | CNY 5.04 | CNY 4.81 | 14.57M |
| 2026-05-26 | CNY 5.02 | -1.38% | CNY 5.09 | CNY 5.11 | CNY 4.97 | 15.27M |