HaiXin Foods Co., Ltd. Class A 002702
SZSE · China · Consumer Non-Durables
CNY 5.38+0.06 (+1.13%)
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 5.38 | +1.13% | CNY 5.36 | CNY 5.44 | CNY 5.30 | 20.92M |
| 2026-09-29 | CNY 5.32 | -2.21% | CNY 5.37 | CNY 5.50 | CNY 5.31 | 23.60M |
| 2026-09-28 | CNY 5.44 | -1.98% | CNY 5.50 | CNY 5.54 | CNY 5.39 | 35.09M |
| 2026-09-24 | CNY 5.55 | +1.83% | CNY 5.48 | CNY 5.55 | CNY 5.37 | 41.94M |
| 2026-09-23 | CNY 5.45 | -4.05% | CNY 5.65 | CNY 5.66 | CNY 5.43 | 38.81M |
| 2026-09-22 | CNY 5.68 | +0.18% | CNY 5.67 | CNY 5.76 | CNY 5.55 | 39.72M |
| 2026-09-21 | CNY 5.67 | +2.35% | CNY 5.52 | CNY 5.72 | CNY 5.47 | 41.38M |
| 2026-09-18 | CNY 5.54 | +2.59% | CNY 5.40 | CNY 5.61 | CNY 5.36 | 45.00M |
| 2026-09-17 | CNY 5.40 | +1.12% | CNY 5.35 | CNY 5.43 | CNY 5.25 | 63.74M |
| 2026-09-16 | CNY 5.34 | +5.12% | CNY 5.06 | CNY 5.44 | CNY 5.01 | 83.98M |
| 2026-09-15 | CNY 5.08 | -4.15% | CNY 5.31 | CNY 5.37 | CNY 5.06 | 69.15M |
| 2026-09-14 | CNY 5.30 | -2.21% | CNY 5.18 | CNY 5.38 | CNY 5.15 | 90.04M |
| 2026-09-11 | CNY 5.42 | -9.97% | CNY 5.71 | CNY 5.84 | CNY 5.42 | 74.74M |
| 2026-09-10 | CNY 6.02 | -6.67% | CNY 6.60 | CNY 6.71 | CNY 5.89 | 130.69M |
| 2026-09-09 | CNY 6.45 | -5.01% | CNY 6.79 | CNY 6.87 | CNY 6.27 | 174.12M |
| 2026-09-08 | CNY 6.79 | +10.05% | CNY 6.79 | CNY 6.79 | CNY 6.35 | 88.93M |
| 2026-09-07 | CNY 6.17 | +9.98% | CNY 6.17 | CNY 6.17 | CNY 6.17 | 9.48M |
| 2026-09-04 | CNY 5.61 | +10.00% | CNY 5.09 | CNY 5.61 | CNY 5.05 | 28.56M |
| 2026-09-03 | CNY 5.10 | -1.54% | CNY 5.20 | CNY 5.26 | CNY 5.08 | 19.11M |
| 2026-09-02 | CNY 5.18 | -2.63% | CNY 5.29 | CNY 5.29 | CNY 5.15 | 24.39M |
| 2026-09-01 | CNY 5.32 | +3.50% | CNY 5.16 | CNY 5.34 | CNY 5.14 | 28.96M |
| 2026-08-31 | CNY 5.14 | -2.47% | CNY 5.27 | CNY 5.32 | CNY 5.11 | 26.69M |
| 2026-08-28 | CNY 5.27 | +3.33% | CNY 5.12 | CNY 5.30 | CNY 5.09 | 30.36M |
| 2026-08-27 | CNY 5.10 | +4.08% | CNY 4.90 | CNY 5.12 | CNY 4.88 | 23.24M |
| 2026-08-26 | CNY 4.90 | 0.00% | CNY 4.87 | CNY 4.99 | CNY 4.87 | 14.13M |
| 2026-08-25 | CNY 4.90 | +2.73% | CNY 4.77 | CNY 4.92 | CNY 4.73 | 17.67M |
| 2026-08-24 | CNY 4.77 | -1.85% | CNY 4.86 | CNY 4.86 | CNY 4.72 | 16.49M |
| 2026-08-21 | CNY 4.86 | -1.02% | CNY 4.85 | CNY 4.90 | CNY 4.77 | 18.63M |
| 2026-08-20 | CNY 4.91 | +0.20% | CNY 4.93 | CNY 4.96 | CNY 4.82 | 20.86M |
| 2026-08-19 | CNY 4.90 | -5.22% | CNY 5.10 | CNY 5.14 | CNY 4.87 | 27.94M |
| 2026-08-18 | CNY 5.17 | +1.77% | CNY 5.08 | CNY 5.23 | CNY 5.08 | 32.63M |
| 2026-08-17 | CNY 5.08 | +2.21% | CNY 4.96 | CNY 5.10 | CNY 4.92 | 29.85M |
| 2026-08-14 | CNY 4.97 | -3.68% | CNY 5.15 | CNY 5.20 | CNY 4.91 | 43.54M |
| 2026-08-13 | CNY 5.16 | 0.00% | CNY 5.13 | CNY 5.32 | CNY 5.03 | 57.46M |
| 2026-08-12 | CNY 5.16 | +4.03% | CNY 4.96 | CNY 5.19 | CNY 4.91 | 53.19M |
| 2026-08-11 | CNY 4.96 | +0.61% | CNY 4.96 | CNY 5.04 | CNY 4.87 | 41.50M |
| 2026-08-10 | CNY 4.93 | +3.57% | CNY 4.78 | CNY 4.94 | CNY 4.75 | 43.93M |
| 2026-08-07 | CNY 4.76 | 0.00% | CNY 4.79 | CNY 4.82 | CNY 4.65 | 41.13M |
| 2026-08-06 | CNY 4.76 | -1.24% | CNY 4.81 | CNY 4.83 | CNY 4.68 | 47.14M |
| 2026-08-05 | CNY 4.82 | -0.82% | CNY 4.82 | CNY 4.92 | CNY 4.73 | 66.29M |
| 2026-08-04 | CNY 4.86 | +2.75% | CNY 4.68 | CNY 4.88 | CNY 4.65 | 92.77M |
| 2026-08-03 | CNY 4.73 | -5.78% | CNY 4.81 | CNY 4.85 | CNY 4.59 | 85.53M |
| 2026-07-31 | CNY 5.02 | +1.62% | CNY 4.65 | CNY 5.19 | CNY 4.49 | 106.76M |
| 2026-07-30 | CNY 4.94 | +10.02% | CNY 4.55 | CNY 4.94 | CNY 4.55 | 36.00M |
| 2026-07-29 | CNY 4.49 | +5.15% | CNY 4.30 | CNY 4.60 | CNY 4.30 | 43.39M |
| 2026-07-28 | CNY 4.27 | +1.43% | CNY 4.17 | CNY 4.33 | CNY 4.17 | 15.11M |
| 2026-07-27 | CNY 4.21 | +2.18% | CNY 4.13 | CNY 4.22 | CNY 4.05 | 15.35M |
| 2026-07-24 | CNY 4.12 | -2.37% | CNY 4.18 | CNY 4.20 | CNY 4.07 | 12.97M |
| 2026-07-23 | CNY 4.22 | +3.43% | CNY 4.05 | CNY 4.23 | CNY 4.02 | 17.30M |
| 2026-07-22 | CNY 4.08 | -0.97% | CNY 4.09 | CNY 4.17 | CNY 4.05 | 16.26M |
| 2026-07-21 | CNY 4.12 | -2.14% | CNY 4.19 | CNY 4.20 | CNY 3.94 | 23.49M |
| 2026-07-20 | CNY 4.21 | -3.22% | CNY 4.40 | CNY 4.47 | CNY 4.16 | 22.40M |
| 2026-07-17 | CNY 4.35 | -5.02% | CNY 4.54 | CNY 4.65 | CNY 4.30 | 19.92M |
| 2026-07-16 | CNY 4.58 | +0.66% | CNY 4.51 | CNY 4.66 | CNY 4.49 | 14.47M |
| 2026-07-15 | CNY 4.55 | +1.34% | CNY 4.42 | CNY 4.60 | CNY 4.42 | 15.33M |
| 2026-07-14 | CNY 4.49 | +2.05% | CNY 4.40 | CNY 4.50 | CNY 4.32 | 13.85M |
| 2026-07-13 | CNY 4.40 | -2.87% | CNY 4.50 | CNY 4.55 | CNY 4.39 | 16.18M |
| 2026-07-10 | CNY 4.53 | +3.19% | CNY 4.39 | CNY 4.61 | CNY 4.32 | 19.88M |
| 2026-07-09 | CNY 4.39 | -0.23% | CNY 4.43 | CNY 4.44 | CNY 4.27 | 16.91M |
| 2026-07-08 | CNY 4.40 | -0.68% | CNY 4.43 | CNY 4.46 | CNY 4.34 | 14.59M |
| 2026-07-07 | CNY 4.43 | -3.06% | CNY 4.60 | CNY 4.60 | CNY 4.41 | 13.36M |
| 2026-07-06 | CNY 4.57 | -0.87% | CNY 4.61 | CNY 4.67 | CNY 4.57 | 12.21M |
| 2026-07-03 | CNY 4.61 | +0.88% | CNY 4.61 | CNY 4.64 | CNY 4.53 | 15.21M |
| 2026-07-02 | CNY 4.57 | -0.44% | CNY 4.55 | CNY 4.67 | CNY 4.53 | 13.57M |
| 2026-07-01 | CNY 4.59 | +3.15% | CNY 4.42 | CNY 4.64 | CNY 4.42 | 21.51M |
| 2026-06-30 | CNY 4.45 | -1.77% | CNY 4.50 | CNY 4.56 | CNY 4.38 | 16.36M |
| 2026-06-29 | CNY 4.53 | -0.22% | CNY 4.49 | CNY 4.58 | CNY 4.41 | 16.23M |
| 2026-06-26 | CNY 4.54 | -2.16% | CNY 4.60 | CNY 4.63 | CNY 4.48 | 14.51M |
| 2026-06-25 | CNY 4.64 | -0.85% | CNY 4.67 | CNY 4.79 | CNY 4.61 | 14.17M |
| 2026-06-24 | CNY 4.68 | -4.10% | CNY 4.86 | CNY 4.89 | CNY 4.65 | 12.79M |
| 2026-06-23 | CNY 4.88 | +1.24% | CNY 4.78 | CNY 4.96 | CNY 4.78 | 12.98M |
| 2026-06-22 | CNY 4.82 | +0.63% | CNY 4.74 | CNY 4.83 | CNY 4.64 | 14.24M |
| 2026-06-18 | CNY 4.79 | -0.83% | CNY 4.80 | CNY 4.83 | CNY 4.74 | 11.20M |
| 2026-06-17 | CNY 4.83 | -3.01% | CNY 4.95 | CNY 4.97 | CNY 4.79 | 16.11M |
| 2026-06-16 | CNY 4.98 | +0.20% | CNY 4.97 | CNY 5.00 | CNY 4.84 | 17.40M |
| 2026-06-15 | CNY 4.97 | -2.93% | CNY 5.12 | CNY 5.22 | CNY 4.95 | 18.69M |
| 2026-06-12 | CNY 5.12 | +2.40% | CNY 5.02 | CNY 5.15 | CNY 4.95 | 14.38M |
| 2026-06-11 | CNY 5.00 | -1.96% | CNY 5.05 | CNY 5.09 | CNY 4.95 | 11.79M |
| 2026-06-10 | CNY 5.10 | -0.20% | CNY 5.06 | CNY 5.14 | CNY 5.00 | 11.58M |
| 2026-06-09 | CNY 5.11 | +0.79% | CNY 5.08 | CNY 5.15 | CNY 5.00 | 14.10M |
| 2026-06-08 | CNY 5.07 | -3.06% | CNY 5.12 | CNY 5.33 | CNY 5.00 | 17.96M |
| 2026-06-05 | CNY 5.23 | +2.55% | CNY 5.11 | CNY 5.32 | CNY 5.08 | 22.25M |
| 2026-06-04 | CNY 5.10 | -3.59% | CNY 5.27 | CNY 5.36 | CNY 5.04 | 19.50M |
| 2026-06-03 | CNY 5.29 | -2.58% | CNY 5.43 | CNY 5.43 | CNY 5.23 | 17.15M |
| 2026-06-02 | CNY 5.43 | -4.57% | CNY 5.66 | CNY 5.69 | CNY 5.39 | 23.87M |
| 2026-06-01 | CNY 5.69 | +3.45% | CNY 5.50 | CNY 5.79 | CNY 5.41 | 31.71M |
| 2026-05-29 | CNY 5.50 | +2.80% | CNY 5.35 | CNY 5.78 | CNY 5.35 | 30.27M |
| 2026-05-28 | CNY 5.35 | +0.19% | CNY 5.33 | CNY 5.39 | CNY 5.23 | 9.71M |
| 2026-05-27 | CNY 5.34 | -0.56% | CNY 5.37 | CNY 5.39 | CNY 5.21 | 14.03M |
| 2026-05-26 | CNY 5.37 | -2.72% | CNY 5.50 | CNY 5.55 | CNY 5.31 | 11.69M |