Hainan Expressway Co., Ltd Class A 000886
SZSE · China · Industrial Services
CNY 4.73+0.04 (+0.85%)
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 4.73 | +0.85% | CNY 4.76 | CNY 4.79 | CNY 4.64 | 13.95M |
| 2026-09-29 | CNY 4.69 | +2.85% | CNY 4.55 | CNY 4.72 | CNY 4.54 | 13.81M |
| 2026-09-28 | CNY 4.56 | -1.08% | CNY 4.64 | CNY 4.64 | CNY 4.53 | 11.41M |
| 2026-09-24 | CNY 4.61 | -1.07% | CNY 4.65 | CNY 4.67 | CNY 4.57 | 9.76M |
| 2026-09-23 | CNY 4.66 | -1.06% | CNY 4.69 | CNY 4.72 | CNY 4.63 | 10.37M |
| 2026-09-22 | CNY 4.71 | -1.67% | CNY 4.76 | CNY 4.78 | CNY 4.63 | 18.73M |
| 2026-09-21 | CNY 4.79 | +2.35% | CNY 4.67 | CNY 4.79 | CNY 4.64 | 12.36M |
| 2026-09-18 | CNY 4.68 | 0.00% | CNY 4.67 | CNY 4.71 | CNY 4.64 | 11.52M |
| 2026-09-17 | CNY 4.68 | +0.86% | CNY 4.63 | CNY 4.68 | CNY 4.56 | 12.42M |
| 2026-09-16 | CNY 4.64 | +0.87% | CNY 4.59 | CNY 4.67 | CNY 4.56 | 11.52M |
| 2026-09-15 | CNY 4.60 | -2.75% | CNY 4.72 | CNY 4.77 | CNY 4.59 | 12.46M |
| 2026-09-14 | CNY 4.73 | -0.63% | CNY 4.76 | CNY 4.81 | CNY 4.67 | 12.17M |
| 2026-09-11 | CNY 4.76 | -2.66% | CNY 4.86 | CNY 4.91 | CNY 4.69 | 15.74M |
| 2026-09-10 | CNY 4.89 | -0.41% | CNY 4.88 | CNY 4.96 | CNY 4.82 | 17.47M |
| 2026-09-09 | CNY 4.91 | +0.41% | CNY 4.89 | CNY 4.95 | CNY 4.83 | 15.90M |
| 2026-09-08 | CNY 4.89 | +1.03% | CNY 4.81 | CNY 4.92 | CNY 4.81 | 16.55M |
| 2026-09-07 | CNY 4.84 | +1.26% | CNY 4.79 | CNY 4.86 | CNY 4.76 | 14.35M |
| 2026-09-04 | CNY 4.78 | +2.14% | CNY 4.70 | CNY 4.86 | CNY 4.66 | 18.82M |
| 2026-09-03 | CNY 4.68 | -0.64% | CNY 4.76 | CNY 4.79 | CNY 4.66 | 12.03M |
| 2026-09-02 | CNY 4.71 | -1.88% | CNY 4.75 | CNY 4.79 | CNY 4.71 | 13.20M |
| 2026-09-01 | CNY 4.80 | +1.27% | CNY 4.76 | CNY 4.83 | CNY 4.70 | 15.53M |
| 2026-08-31 | CNY 4.74 | -2.47% | CNY 4.87 | CNY 4.89 | CNY 4.72 | 21.39M |
| 2026-08-28 | CNY 4.86 | +2.32% | CNY 4.77 | CNY 4.90 | CNY 4.76 | 24.87M |
| 2026-08-27 | CNY 4.75 | +0.21% | CNY 4.75 | CNY 4.79 | CNY 4.68 | 15.67M |
| 2026-08-26 | CNY 4.74 | +1.50% | CNY 4.68 | CNY 4.79 | CNY 4.66 | 14.76M |
| 2026-08-25 | CNY 4.67 | +2.64% | CNY 4.53 | CNY 4.69 | CNY 4.51 | 15.88M |
| 2026-08-24 | CNY 4.55 | +0.22% | CNY 4.53 | CNY 4.61 | CNY 4.51 | 10.63M |
| 2026-08-21 | CNY 4.54 | -0.22% | CNY 4.52 | CNY 4.55 | CNY 4.47 | 11.04M |
| 2026-08-20 | CNY 4.55 | +2.02% | CNY 4.46 | CNY 4.57 | CNY 4.46 | 14.79M |
| 2026-08-19 | CNY 4.46 | -2.62% | CNY 4.56 | CNY 4.59 | CNY 4.45 | 10.88M |
| 2026-08-18 | CNY 4.58 | +0.22% | CNY 4.56 | CNY 4.60 | CNY 4.55 | 13.10M |
| 2026-08-17 | CNY 4.57 | +1.11% | CNY 4.50 | CNY 4.57 | CNY 4.47 | 12.92M |
| 2026-08-14 | CNY 4.52 | -0.22% | CNY 4.53 | CNY 4.54 | CNY 4.45 | 10.67M |
| 2026-08-13 | CNY 4.53 | -1.74% | CNY 4.62 | CNY 4.63 | CNY 4.52 | 15.63M |
| 2026-08-12 | CNY 4.61 | +1.32% | CNY 4.56 | CNY 4.63 | CNY 4.54 | 12.71M |
| 2026-08-11 | CNY 4.55 | -1.09% | CNY 4.60 | CNY 4.61 | CNY 4.52 | 9.48M |
| 2026-08-10 | CNY 4.60 | +1.55% | CNY 4.53 | CNY 4.61 | CNY 4.51 | 12.69M |
| 2026-08-07 | CNY 4.53 | -1.09% | CNY 4.57 | CNY 4.58 | CNY 4.45 | 14.94M |
| 2026-08-06 | CNY 4.58 | -1.08% | CNY 4.62 | CNY 4.66 | CNY 4.54 | 12.99M |
| 2026-08-05 | CNY 4.63 | -1.07% | CNY 4.67 | CNY 4.70 | CNY 4.58 | 15.30M |
| 2026-08-04 | CNY 4.68 | -0.43% | CNY 4.78 | CNY 4.80 | CNY 4.63 | 13.67M |
| 2026-08-03 | CNY 4.70 | +2.40% | CNY 4.59 | CNY 4.70 | CNY 4.58 | 13.37M |
| 2026-07-31 | CNY 4.59 | +0.44% | CNY 4.56 | CNY 4.60 | CNY 4.51 | 11.28M |
| 2026-07-30 | CNY 4.57 | +0.66% | CNY 4.55 | CNY 4.64 | CNY 4.50 | 15.73M |
| 2026-07-29 | CNY 4.54 | +0.67% | CNY 4.49 | CNY 4.60 | CNY 4.48 | 13.65M |
| 2026-07-28 | CNY 4.51 | +1.12% | CNY 4.44 | CNY 4.55 | CNY 4.44 | 12.67M |
| 2026-07-27 | CNY 4.46 | +1.59% | CNY 4.38 | CNY 4.49 | CNY 4.35 | 12.00M |
| 2026-07-24 | CNY 4.39 | -2.66% | CNY 4.49 | CNY 4.55 | CNY 4.37 | 11.84M |
| 2026-07-23 | CNY 4.51 | +2.27% | CNY 4.41 | CNY 4.51 | CNY 4.37 | 13.12M |
| 2026-07-22 | CNY 4.41 | +0.23% | CNY 4.39 | CNY 4.43 | CNY 4.35 | 14.19M |
| 2026-07-21 | CNY 4.40 | -1.12% | CNY 4.46 | CNY 4.47 | CNY 4.36 | 21.20M |
| 2026-07-20 | CNY 4.45 | +0.23% | CNY 4.44 | CNY 4.53 | CNY 4.40 | 25.42M |
| 2026-07-17 | CNY 4.44 | -1.11% | CNY 4.48 | CNY 4.59 | CNY 4.38 | 23.33M |
| 2026-07-16 | CNY 4.49 | +1.58% | CNY 4.37 | CNY 4.54 | CNY 4.36 | 28.26M |
| 2026-07-15 | CNY 4.42 | +5.24% | CNY 4.39 | CNY 4.49 | CNY 4.31 | 37.56M |
| 2026-07-14 | CNY 4.20 | +0.96% | CNY 4.16 | CNY 4.21 | CNY 4.10 | 15.72M |
| 2026-07-13 | CNY 4.16 | -2.80% | CNY 4.26 | CNY 4.29 | CNY 4.15 | 16.18M |
| 2026-07-10 | CNY 4.28 | +3.13% | CNY 4.16 | CNY 4.34 | CNY 4.07 | 23.36M |
| 2026-07-09 | CNY 4.15 | +1.22% | CNY 4.09 | CNY 4.18 | CNY 4.04 | 19.65M |
| 2026-07-08 | CNY 4.10 | +0.74% | CNY 4.07 | CNY 4.13 | CNY 4.01 | 12.63M |
| 2026-07-07 | CNY 4.07 | -2.63% | CNY 4.17 | CNY 4.18 | CNY 4.05 | 11.53M |
| 2026-07-06 | CNY 4.18 | -0.48% | CNY 4.21 | CNY 4.28 | CNY 4.16 | 13.98M |
| 2026-07-03 | CNY 4.20 | +0.24% | CNY 4.17 | CNY 4.25 | CNY 4.12 | 15.91M |
| 2026-07-02 | CNY 4.19 | +0.96% | CNY 4.15 | CNY 4.30 | CNY 4.12 | 19.06M |
| 2026-07-01 | CNY 4.15 | +1.72% | CNY 4.08 | CNY 4.20 | CNY 4.05 | 14.88M |
| 2026-06-30 | CNY 4.08 | 0.00% | CNY 4.06 | CNY 4.13 | CNY 4.03 | 12.10M |
| 2026-06-29 | CNY 4.08 | -0.24% | CNY 4.08 | CNY 4.11 | CNY 3.95 | 16.06M |
| 2026-06-26 | CNY 4.09 | -3.08% | CNY 4.22 | CNY 4.22 | CNY 4.08 | 16.13M |
| 2026-06-25 | CNY 4.22 | -0.47% | CNY 4.22 | CNY 4.28 | CNY 4.17 | 14.40M |
| 2026-06-24 | CNY 4.24 | -2.75% | CNY 4.36 | CNY 4.39 | CNY 4.17 | 15.68M |
| 2026-06-23 | CNY 4.36 | +1.16% | CNY 4.28 | CNY 4.45 | CNY 4.27 | 16.90M |
| 2026-06-22 | CNY 4.31 | +1.41% | CNY 4.27 | CNY 4.32 | CNY 4.15 | 16.73M |
| 2026-06-18 | CNY 4.25 | -0.23% | CNY 4.27 | CNY 4.32 | CNY 4.19 | 11.60M |
| 2026-06-17 | CNY 4.26 | -2.52% | CNY 4.35 | CNY 4.36 | CNY 4.22 | 12.72M |
| 2026-06-16 | CNY 4.37 | -0.68% | CNY 4.41 | CNY 4.42 | CNY 4.29 | 11.61M |
| 2026-06-15 | CNY 4.40 | +0.69% | CNY 4.37 | CNY 4.51 | CNY 4.37 | 13.72M |
| 2026-06-12 | CNY 4.37 | +2.58% | CNY 4.33 | CNY 4.39 | CNY 4.24 | 21.72M |
| 2026-06-11 | CNY 4.26 | -2.29% | CNY 4.36 | CNY 4.36 | CNY 4.23 | 15.69M |
| 2026-06-10 | CNY 4.36 | -0.91% | CNY 4.38 | CNY 4.41 | CNY 4.32 | 11.65M |
| 2026-06-09 | CNY 4.40 | -0.23% | CNY 4.50 | CNY 4.50 | CNY 4.36 | 14.34M |
| 2026-06-08 | CNY 4.41 | -3.29% | CNY 4.51 | CNY 4.56 | CNY 4.34 | 16.88M |
| 2026-06-05 | CNY 4.56 | +0.44% | CNY 4.54 | CNY 4.62 | CNY 4.50 | 15.39M |
| 2026-06-04 | CNY 4.54 | -2.58% | CNY 4.64 | CNY 4.68 | CNY 4.50 | 13.86M |
| 2026-06-03 | CNY 4.66 | -1.27% | CNY 4.72 | CNY 4.72 | CNY 4.62 | 11.36M |
| 2026-06-02 | CNY 4.72 | -2.68% | CNY 4.87 | CNY 4.87 | CNY 4.70 | 14.44M |
| 2026-06-01 | CNY 4.85 | +1.25% | CNY 4.76 | CNY 4.88 | CNY 4.75 | 14.50M |
| 2026-05-29 | CNY 4.79 | 0.00% | CNY 4.82 | CNY 4.88 | CNY 4.76 | 15.96M |
| 2026-05-28 | CNY 4.79 | +0.21% | CNY 4.75 | CNY 4.84 | CNY 4.70 | 13.31M |
| 2026-05-27 | CNY 4.78 | -3.04% | CNY 4.95 | CNY 4.95 | CNY 4.75 | 15.48M |
| 2026-05-26 | CNY 4.93 | -1.99% | CNY 5.02 | CNY 5.04 | CNY 4.85 | 17.74M |