Hainan Development Holdings Nanhai Co., Ltd. Class A 002163
SZSE · China · Process Industries
CNY 7.51+0.02 (+0.27%)
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 7.51 | +0.27% | CNY 7.62 | CNY 7.64 | CNY 7.39 | 15.96M |
| 2026-09-29 | CNY 7.49 | +2.32% | CNY 7.27 | CNY 7.56 | CNY 7.27 | 22.74M |
| 2026-09-28 | CNY 7.32 | -3.17% | CNY 7.47 | CNY 7.55 | CNY 7.26 | 23.68M |
| 2026-09-24 | CNY 7.56 | -0.53% | CNY 7.63 | CNY 7.72 | CNY 7.44 | 31.22M |
| 2026-09-23 | CNY 7.60 | -4.04% | CNY 7.88 | CNY 7.91 | CNY 7.60 | 28.57M |
| 2026-09-22 | CNY 7.92 | -1.86% | CNY 8.01 | CNY 8.11 | CNY 7.82 | 29.74M |
| 2026-09-21 | CNY 8.07 | +4.40% | CNY 7.70 | CNY 8.17 | CNY 7.68 | 49.30M |
| 2026-09-18 | CNY 7.73 | -1.65% | CNY 7.65 | CNY 7.92 | CNY 7.56 | 61.32M |
| 2026-09-17 | CNY 7.86 | -9.97% | CNY 8.74 | CNY 8.74 | CNY 7.86 | 78.24M |
| 2026-09-16 | CNY 8.73 | +4.68% | CNY 8.35 | CNY 8.78 | CNY 8.26 | 45.75M |
| 2026-09-15 | CNY 8.34 | -2.80% | CNY 8.71 | CNY 8.73 | CNY 8.32 | 25.37M |
| 2026-09-14 | CNY 8.58 | -1.72% | CNY 8.70 | CNY 8.95 | CNY 8.51 | 29.52M |
| 2026-09-11 | CNY 8.73 | -3.54% | CNY 8.88 | CNY 9.11 | CNY 8.52 | 30.78M |
| 2026-09-10 | CNY 9.05 | -0.33% | CNY 9.06 | CNY 9.18 | CNY 8.86 | 31.16M |
| 2026-09-09 | CNY 9.08 | +1.23% | CNY 8.97 | CNY 9.22 | CNY 8.88 | 28.81M |
| 2026-09-08 | CNY 8.97 | +0.67% | CNY 8.87 | CNY 9.15 | CNY 8.83 | 28.57M |
| 2026-09-07 | CNY 8.91 | -2.20% | CNY 9.02 | CNY 9.07 | CNY 8.81 | 39.29M |
| 2026-09-04 | CNY 9.11 | +5.56% | CNY 8.65 | CNY 9.33 | CNY 8.59 | 53.49M |
| 2026-09-03 | CNY 8.63 | -1.03% | CNY 8.69 | CNY 8.83 | CNY 8.60 | 17.27M |
| 2026-09-02 | CNY 8.72 | +0.35% | CNY 8.68 | CNY 8.82 | CNY 8.52 | 22.31M |
| 2026-09-01 | CNY 8.69 | +1.64% | CNY 8.63 | CNY 8.82 | CNY 8.52 | 22.57M |
| 2026-08-31 | CNY 8.55 | -1.72% | CNY 8.67 | CNY 8.80 | CNY 8.51 | 23.62M |
| 2026-08-28 | CNY 8.70 | +1.52% | CNY 8.57 | CNY 8.81 | CNY 8.56 | 27.43M |
| 2026-08-27 | CNY 8.57 | +2.02% | CNY 8.48 | CNY 8.65 | CNY 8.33 | 29.59M |
| 2026-08-26 | CNY 8.40 | +2.44% | CNY 8.18 | CNY 8.65 | CNY 8.16 | 34.85M |
| 2026-08-25 | CNY 8.20 | +4.46% | CNY 7.82 | CNY 8.26 | CNY 7.77 | 29.14M |
| 2026-08-24 | CNY 7.85 | -1.01% | CNY 7.93 | CNY 8.04 | CNY 7.75 | 19.72M |
| 2026-08-21 | CNY 7.93 | -2.22% | CNY 8.14 | CNY 8.14 | CNY 7.77 | 20.65M |
| 2026-08-20 | CNY 8.11 | +1.63% | CNY 8.05 | CNY 8.19 | CNY 8.00 | 16.66M |
| 2026-08-19 | CNY 7.98 | -4.55% | CNY 8.30 | CNY 8.36 | CNY 7.95 | 21.08M |
| 2026-08-18 | CNY 8.36 | -0.24% | CNY 8.41 | CNY 8.54 | CNY 8.32 | 19.87M |
| 2026-08-17 | CNY 8.38 | +1.70% | CNY 8.27 | CNY 8.40 | CNY 8.18 | 15.61M |
| 2026-08-14 | CNY 8.24 | -1.44% | CNY 8.37 | CNY 8.40 | CNY 8.17 | 19.03M |
| 2026-08-13 | CNY 8.36 | -2.68% | CNY 8.59 | CNY 8.65 | CNY 8.36 | 19.36M |
| 2026-08-12 | CNY 8.59 | +2.51% | CNY 8.44 | CNY 8.61 | CNY 8.36 | 16.89M |
| 2026-08-11 | CNY 8.38 | -0.95% | CNY 8.44 | CNY 8.48 | CNY 8.28 | 15.10M |
| 2026-08-10 | CNY 8.46 | +2.42% | CNY 8.25 | CNY 8.48 | CNY 8.24 | 21.69M |
| 2026-08-07 | CNY 8.26 | -0.84% | CNY 8.31 | CNY 8.31 | CNY 8.05 | 21.93M |
| 2026-08-06 | CNY 8.33 | -0.72% | CNY 8.42 | CNY 8.45 | CNY 8.17 | 19.92M |
| 2026-08-05 | CNY 8.39 | +0.48% | CNY 8.35 | CNY 8.47 | CNY 8.30 | 17.46M |
| 2026-08-04 | CNY 8.35 | +0.12% | CNY 8.34 | CNY 8.43 | CNY 8.23 | 20.87M |
| 2026-08-03 | CNY 8.34 | +4.77% | CNY 7.99 | CNY 8.34 | CNY 7.99 | 28.76M |
| 2026-07-31 | CNY 7.96 | +1.02% | CNY 7.87 | CNY 8.08 | CNY 7.82 | 22.89M |
| 2026-07-30 | CNY 7.88 | -0.88% | CNY 7.90 | CNY 8.24 | CNY 7.84 | 29.10M |
| 2026-07-29 | CNY 7.95 | +2.45% | CNY 7.82 | CNY 8.03 | CNY 7.73 | 28.22M |
| 2026-07-28 | CNY 7.76 | +0.91% | CNY 7.58 | CNY 7.92 | CNY 7.58 | 24.13M |
| 2026-07-27 | CNY 7.69 | +5.92% | CNY 7.26 | CNY 7.73 | CNY 7.20 | 31.98M |
| 2026-07-24 | CNY 7.26 | -3.97% | CNY 7.50 | CNY 7.65 | CNY 7.25 | 18.02M |
| 2026-07-23 | CNY 7.56 | +3.14% | CNY 7.31 | CNY 7.59 | CNY 7.28 | 22.48M |
| 2026-07-22 | CNY 7.33 | -0.68% | CNY 7.31 | CNY 7.44 | CNY 7.23 | 22.46M |
| 2026-07-21 | CNY 7.38 | +1.37% | CNY 7.26 | CNY 7.44 | CNY 6.97 | 34.80M |
| 2026-07-20 | CNY 7.28 | -1.89% | CNY 7.41 | CNY 7.75 | CNY 7.18 | 37.44M |
| 2026-07-17 | CNY 7.42 | -6.08% | CNY 7.86 | CNY 7.98 | CNY 7.40 | 32.56M |
| 2026-07-16 | CNY 7.90 | -0.13% | CNY 7.93 | CNY 8.07 | CNY 7.77 | 40.32M |
| 2026-07-15 | CNY 7.91 | +2.99% | CNY 7.65 | CNY 8.20 | CNY 7.59 | 40.29M |
| 2026-07-14 | CNY 7.68 | +0.79% | CNY 7.70 | CNY 7.72 | CNY 7.44 | 26.74M |
| 2026-07-13 | CNY 7.62 | -7.30% | CNY 8.19 | CNY 8.23 | CNY 7.61 | 36.96M |
| 2026-07-10 | CNY 8.22 | +5.66% | CNY 7.79 | CNY 8.56 | CNY 7.70 | 53.10M |
| 2026-07-09 | CNY 7.78 | -0.64% | CNY 7.79 | CNY 7.92 | CNY 7.59 | 20.39M |
| 2026-07-08 | CNY 7.83 | -1.51% | CNY 7.97 | CNY 8.06 | CNY 7.80 | 19.33M |
| 2026-07-07 | CNY 7.95 | -4.68% | CNY 8.27 | CNY 8.33 | CNY 7.95 | 21.77M |
| 2026-07-06 | CNY 8.34 | -3.81% | CNY 8.63 | CNY 8.71 | CNY 8.34 | 21.75M |
| 2026-07-03 | CNY 8.67 | -0.91% | CNY 8.87 | CNY 8.89 | CNY 8.52 | 27.22M |
| 2026-07-02 | CNY 8.75 | +1.86% | CNY 8.52 | CNY 9.27 | CNY 8.52 | 38.92M |
| 2026-07-01 | CNY 8.59 | +3.00% | CNY 8.38 | CNY 8.74 | CNY 8.32 | 24.31M |
| 2026-06-30 | CNY 8.34 | +0.12% | CNY 8.31 | CNY 8.45 | CNY 8.25 | 16.90M |
| 2026-06-29 | CNY 8.33 | -1.30% | CNY 8.39 | CNY 8.49 | CNY 8.20 | 20.76M |
| 2026-06-26 | CNY 8.44 | -2.31% | CNY 8.57 | CNY 8.69 | CNY 8.42 | 20.32M |
| 2026-06-25 | CNY 8.64 | -1.59% | CNY 8.78 | CNY 8.86 | CNY 8.58 | 15.26M |
| 2026-06-24 | CNY 8.78 | -1.90% | CNY 8.96 | CNY 8.99 | CNY 8.62 | 19.58M |
| 2026-06-23 | CNY 8.95 | -1.10% | CNY 9.02 | CNY 9.21 | CNY 8.91 | 17.14M |
| 2026-06-22 | CNY 9.05 | -0.11% | CNY 9.09 | CNY 9.09 | CNY 8.73 | 21.40M |
| 2026-06-18 | CNY 9.06 | -1.95% | CNY 9.17 | CNY 9.22 | CNY 8.98 | 17.39M |
| 2026-06-17 | CNY 9.24 | -2.33% | CNY 9.44 | CNY 9.50 | CNY 9.19 | 15.57M |
| 2026-06-16 | CNY 9.46 | +0.42% | CNY 9.40 | CNY 9.52 | CNY 9.22 | 18.17M |
| 2026-06-15 | CNY 9.42 | +2.06% | CNY 9.31 | CNY 9.54 | CNY 9.26 | 18.36M |
| 2026-06-12 | CNY 9.23 | +1.32% | CNY 9.20 | CNY 9.38 | CNY 9.12 | 22.60M |
| 2026-06-11 | CNY 9.11 | -1.94% | CNY 9.20 | CNY 9.30 | CNY 9.02 | 19.25M |
| 2026-06-10 | CNY 9.29 | -1.59% | CNY 9.39 | CNY 9.48 | CNY 9.19 | 15.70M |
| 2026-06-09 | CNY 9.44 | 0.00% | CNY 9.45 | CNY 9.60 | CNY 9.31 | 18.52M |
| 2026-06-08 | CNY 9.44 | -4.26% | CNY 9.73 | CNY 9.90 | CNY 9.31 | 22.26M |
| 2026-06-05 | CNY 9.86 | +0.82% | CNY 9.77 | CNY 10.06 | CNY 9.69 | 21.20M |
| 2026-06-04 | CNY 9.78 | -1.61% | CNY 9.89 | CNY 9.97 | CNY 9.69 | 16.89M |
| 2026-06-03 | CNY 9.94 | -0.60% | CNY 10.01 | CNY 10.08 | CNY 9.87 | 17.52M |
| 2026-06-02 | CNY 10.00 | -2.82% | CNY 10.25 | CNY 10.34 | CNY 9.83 | 22.66M |
| 2026-06-01 | CNY 10.29 | +0.19% | CNY 10.25 | CNY 10.43 | CNY 10.18 | 19.60M |
| 2026-05-29 | CNY 10.27 | -0.77% | CNY 10.40 | CNY 10.65 | CNY 10.23 | 28.94M |
| 2026-05-28 | CNY 10.35 | -0.10% | CNY 10.36 | CNY 10.44 | CNY 10.13 | 20.22M |
| 2026-05-27 | CNY 10.36 | -2.81% | CNY 10.59 | CNY 10.74 | CNY 10.33 | 21.70M |
| 2026-05-26 | CNY 10.66 | -2.11% | CNY 10.75 | CNY 10.80 | CNY 10.53 | 23.69M |