China Haisum Engineering Co., Ltd. Class A 002116
SZSE · China · Industrial Services
CNY 7.20+0.05 (+0.70%)
Market closed· · CNY · Data may be delayed
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 7.20 | +0.70% | CNY 7.18 | CNY 7.25 | CNY 7.09 | 2.51M |
| 2026-09-29 | CNY 7.15 | +1.13% | CNY 7.06 | CNY 7.17 | CNY 7.03 | 2.23M |
| 2026-09-28 | CNY 7.07 | -0.56% | CNY 7.15 | CNY 7.19 | CNY 7.01 | 3.74M |
| 2026-09-24 | CNY 7.11 | -0.56% | CNY 7.13 | CNY 7.19 | CNY 7.10 |
| 2.02M |
| 2026-09-23 | CNY 7.15 | -0.69% | CNY 7.22 | CNY 7.25 | CNY 7.13 | 2.20M |
| 2026-09-22 | CNY 7.20 | -0.69% | CNY 7.25 | CNY 7.29 | CNY 7.18 | 3.06M |
| 2026-09-21 | CNY 7.25 | +1.40% | CNY 7.15 | CNY 7.27 | CNY 7.14 | 2.94M |
| 2026-09-18 | CNY 7.15 | +0.42% | CNY 7.12 | CNY 7.21 | CNY 7.10 | 3.17M |
| 2026-09-17 | CNY 7.12 | +0.14% | CNY 7.09 | CNY 7.14 | CNY 7.04 | 2.58M |
| 2026-09-16 | CNY 7.11 | +0.57% | CNY 7.09 | CNY 7.13 | CNY 6.99 | 3.31M |
| 2026-09-15 | CNY 7.07 | -2.48% | CNY 7.22 | CNY 7.24 | CNY 7.05 | 3.72M |
| 2026-09-14 | CNY 7.25 | -1.23% | CNY 7.33 | CNY 7.37 | CNY 7.20 | 2.97M |
| 2026-09-11 | CNY 7.34 | -1.34% | CNY 7.39 | CNY 7.43 | CNY 7.27 | 3.81M |
| 2026-09-10 | CNY 7.44 | -1.46% | CNY 7.55 | CNY 7.56 | CNY 7.43 | 3.20M |
| 2026-09-09 | CNY 7.55 | -0.13% | CNY 7.53 | CNY 7.55 | CNY 7.42 | 4.84M |
| 2026-09-08 | CNY 7.56 | +2.44% | CNY 7.39 | CNY 7.56 | CNY 7.33 | 7.72M |
| 2026-09-07 | CNY 7.38 | +0.82% | CNY 7.43 | CNY 7.48 | CNY 7.30 | 5.82M |
| 2026-09-04 | CNY 7.32 | +0.69% | CNY 7.28 | CNY 7.38 | CNY 7.26 | 3.09M |
| 2026-09-03 | CNY 7.27 | -0.41% | CNY 7.30 | CNY 7.35 | CNY 7.27 | 3.21M |
| 2026-09-02 | CNY 7.30 | -0.27% | CNY 7.30 | CNY 7.32 | CNY 7.20 | 2.26M |
| 2026-09-01 | CNY 7.32 | +1.10% | CNY 7.26 | CNY 7.34 | CNY 7.23 | 3.31M |
| 2026-08-31 | CNY 7.24 | -0.41% | CNY 7.27 | CNY 7.35 | CNY 7.22 | 2.88M |
| 2026-08-28 | CNY 7.27 | +0.41% | CNY 7.25 | CNY 7.30 | CNY 7.21 | 2.17M |
| 2026-08-27 | CNY 7.24 | -1.23% | CNY 7.28 | CNY 7.33 | CNY 7.19 | 2.72M |
| 2026-08-26 | CNY 7.33 | +1.38% | CNY 7.23 | CNY 7.37 | CNY 7.21 | 3.35M |
| 2026-08-25 | CNY 7.23 | +2.12% | CNY 7.03 | CNY 7.25 | CNY 7.03 | 4.32M |
| 2026-08-24 | CNY 7.08 | +0.43% | CNY 7.00 | CNY 7.12 | CNY 6.99 | 2.88M |
| 2026-08-21 | CNY 7.05 | -0.98% | CNY 7.08 | CNY 7.14 | CNY 6.98 | 2.79M |
| 2026-08-20 | CNY 7.12 | +2.15% | CNY 6.98 | CNY 7.15 | CNY 6.98 | 2.87M |
| 2026-08-19 | CNY 6.97 | -2.79% | CNY 7.17 | CNY 7.17 | CNY 6.97 | 3.63M |
| 2026-08-18 | CNY 7.17 | -0.28% | CNY 7.15 | CNY 7.20 | CNY 7.12 | 2.11M |
| 2026-08-17 | CNY 7.19 | +1.13% | CNY 7.11 | CNY 7.22 | CNY 7.02 | 3.04M |
| 2026-08-14 | CNY 7.11 | -0.42% | CNY 7.14 | CNY 7.18 | CNY 7.06 | 3.22M |
| 2026-08-13 | CNY 7.14 | -0.28% | CNY 7.16 | CNY 7.20 | CNY 7.09 | 3.17M |
| 2026-08-12 | CNY 7.16 | +0.85% | CNY 7.13 | CNY 7.18 | CNY 7.08 | 2.79M |
| 2026-08-11 | CNY 7.10 | -0.70% | CNY 7.14 | CNY 7.14 | CNY 7.06 | 2.49M |
| 2026-08-10 | CNY 7.15 | +2.29% | CNY 6.99 | CNY 7.18 | CNY 6.96 | 4.58M |
| 2026-08-07 | CNY 6.99 | -1.13% | CNY 7.05 | CNY 7.06 | CNY 6.93 | 3.68M |
| 2026-08-06 | CNY 7.07 | -0.28% | CNY 7.09 | CNY 7.11 | CNY 6.97 | 2.84M |
| 2026-08-05 | CNY 7.09 | -0.42% | CNY 7.14 | CNY 7.15 | CNY 7.05 | 2.87M |
| 2026-08-04 | CNY 7.12 | -0.97% | CNY 7.20 | CNY 7.24 | CNY 7.10 | 3.23M |
| 2026-08-03 | CNY 7.19 | +1.70% | CNY 7.09 | CNY 7.20 | CNY 7.08 | 3.15M |
| 2026-07-31 | CNY 7.07 | +0.71% | CNY 7.05 | CNY 7.08 | CNY 7.00 | 2.92M |
| 2026-07-30 | CNY 7.02 | +0.43% | CNY 7.01 | CNY 7.10 | CNY 6.95 | 3.50M |
| 2026-07-29 | CNY 6.99 | +1.45% | CNY 6.93 | CNY 7.03 | CNY 6.90 | 3.34M |
| 2026-07-28 | CNY 6.89 | +0.15% | CNY 6.86 | CNY 6.98 | CNY 6.83 | 2.29M |
| 2026-07-27 | CNY 6.88 | +1.93% | CNY 6.82 | CNY 6.92 | CNY 6.72 | 3.09M |
| 2026-07-24 | CNY 6.75 | -2.88% | CNY 6.91 | CNY 6.95 | CNY 6.74 | 3.00M |
| 2026-07-23 | CNY 6.95 | +1.91% | CNY 6.82 | CNY 6.96 | CNY 6.76 | 2.82M |
| 2026-07-22 | CNY 6.82 | -1.02% | CNY 6.86 | CNY 6.91 | CNY 6.73 | 2.85M |
| 2026-07-21 | CNY 6.89 | -1.29% | CNY 7.02 | CNY 7.06 | CNY 6.86 | 4.46M |
| 2026-07-20 | CNY 6.98 | +0.29% | CNY 6.96 | CNY 7.13 | CNY 6.91 | 4.90M |
| 2026-07-17 | CNY 6.96 | -1.14% | CNY 7.04 | CNY 7.18 | CNY 6.90 | 3.80M |
| 2026-07-16 | CNY 7.04 | +0.43% | CNY 7.02 | CNY 7.09 | CNY 6.93 | 2.42M |
| 2026-07-15 | CNY 7.01 | +2.04% | CNY 6.90 | CNY 7.08 | CNY 6.86 | 3.03M |
| 2026-07-14 | CNY 6.87 | +2.08% | CNY 6.73 | CNY 6.89 | CNY 6.70 | 2.75M |
| 2026-07-13 | CNY 6.73 | -0.74% | CNY 6.74 | CNY 6.79 | CNY 6.68 | 2.51M |
| 2026-07-10 | CNY 6.78 | +2.26% | CNY 6.66 | CNY 6.88 | CNY 6.54 | 2.91M |
| 2026-07-09 | CNY 6.63 | -3.21% | CNY 6.84 | CNY 6.88 | CNY 6.60 | 4.46M |
| 2026-07-08 | CNY 6.85 | +0.44% | CNY 6.83 | CNY 6.88 | CNY 6.71 | 1.91M |
| 2026-07-07 | CNY 6.82 | -2.43% | CNY 7.00 | CNY 7.03 | CNY 6.80 | 2.42M |
| 2026-07-06 | CNY 6.99 | +0.14% | CNY 6.96 | CNY 7.04 | CNY 6.94 | 2.40M |
| 2026-07-03 | CNY 6.98 | +1.75% | CNY 6.83 | CNY 7.02 | CNY 6.83 | 3.02M |
| 2026-07-02 | CNY 6.86 | 0.00% | CNY 6.87 | CNY 6.95 | CNY 6.80 | 2.65M |
| 2026-07-01 | CNY 6.86 | +1.48% | CNY 6.76 | CNY 6.95 | CNY 6.73 | 2.78M |
| 2026-06-30 | CNY 6.76 | -1.17% | CNY 6.81 | CNY 6.86 | CNY 6.66 | 2.77M |
| 2026-06-29 | CNY 6.84 | +1.33% | CNY 6.71 | CNY 6.92 | CNY 6.60 | 3.29M |
| 2026-06-26 | CNY 6.75 | -2.88% | CNY 6.90 | CNY 6.93 | CNY 6.75 | 3.26M |
| 2026-06-25 | CNY 6.95 | -2.39% | CNY 7.12 | CNY 7.13 | CNY 6.93 | 3.26M |
| 2026-06-24 | CNY 7.12 | -1.93% | CNY 7.28 | CNY 7.32 | CNY 7.11 | 2.59M |
| 2026-06-23 | CNY 7.26 | -0.14% | CNY 7.20 | CNY 7.43 | CNY 7.20 | 3.09M |
| 2026-06-22 | CNY 7.27 | -3.39% | CNY 7.36 | CNY 7.37 | CNY 7.10 | 3.75M |
| 2026-06-18 | CNY 7.53 | -2.17% | CNY 7.61 | CNY 7.64 | CNY 7.48 | 4.23M |
| 2026-06-17 | CNY 7.69 | +1.88% | CNY 7.53 | CNY 7.72 | CNY 7.41 | 6.55M |
| 2026-06-16 | CNY 7.55 | +0.33% | CNY 7.53 | CNY 7.57 | CNY 7.38 | 3.84M |
| 2026-06-15 | CNY 7.53 | +0.78% | CNY 7.55 | CNY 7.60 | CNY 7.46 | 3.15M |
| 2026-06-12 | CNY 7.47 | +1.70% | CNY 7.34 | CNY 7.47 | CNY 7.31 | 3.22M |
| 2026-06-11 | CNY 7.34 | -0.90% | CNY 7.38 | CNY 7.40 | CNY 7.18 | 3.22M |
| 2026-06-10 | CNY 7.41 | -1.33% | CNY 7.44 | CNY 7.52 | CNY 7.36 | 2.85M |
| 2026-06-09 | CNY 7.51 | +1.58% | CNY 7.44 | CNY 7.52 | CNY 7.37 | 2.42M |
| 2026-06-08 | CNY 7.39 | -1.22% | CNY 7.42 | CNY 7.53 | CNY 7.29 | 2.92M |
| 2026-06-05 | CNY 7.48 | +0.67% | CNY 7.38 | CNY 7.55 | CNY 7.38 | 2.32M |
| 2026-06-04 | CNY 7.43 | -1.33% | CNY 7.51 | CNY 7.54 | CNY 7.38 | 2.65M |
| 2026-06-03 | CNY 7.53 | -0.66% | CNY 7.55 | CNY 7.58 | CNY 7.49 | 2.10M |
| 2026-06-02 | CNY 7.58 | -1.83% | CNY 7.72 | CNY 7.73 | CNY 7.53 | 3.65M |
| 2026-06-01 | CNY 7.72 | +3.11% | CNY 7.53 | CNY 7.80 | CNY 7.45 | 4.90M |
| 2026-05-29 | CNY 7.49 | -0.33% | CNY 7.52 | CNY 7.60 | CNY 7.47 | 3.66M |
| 2026-05-28 | CNY 7.52 | +1.35% | CNY 7.41 | CNY 7.55 | CNY 7.38 | 2.66M |
| 2026-05-27 | CNY 7.42 | -1.87% | CNY 7.53 | CNY 7.55 | CNY 7.37 | 3.14M |
| 2026-05-26 | CNY 7.56 | -0.66% | CNY 7.60 | CNY 7.61 | CNY 7.47 | 3.65M |