Hunan Haili Chemical Industry Co., Ltd. Class A 600731
SSE · China · Process Industries
CNY 5.95+0.12 (+2.06%)
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 5.95 | +2.06% | CNY 5.82 | CNY 5.97 | CNY 5.82 | 5.89M |
| 2026-09-29 | CNY 5.83 | +0.69% | CNY 5.80 | CNY 5.86 | CNY 5.76 | 2.63M |
| 2026-09-28 | CNY 5.79 | -1.70% | CNY 5.89 | CNY 5.90 | CNY 5.77 | 3.88M |
| 2026-09-24 | CNY 5.89 | +0.17% | CNY 5.89 | CNY 5.92 | CNY 5.85 | 2.85M |
| 2026-09-23 | CNY 5.88 | 0.00% | CNY 5.88 | CNY 5.90 | CNY 5.84 | 2.33M |
| 2026-09-22 | CNY 5.88 | -0.51% | CNY 5.90 | CNY 5.93 | CNY 5.85 | 3.07M |
| 2026-09-21 | CNY 5.91 | +2.43% | CNY 5.78 | CNY 5.94 | CNY 5.77 | 4.62M |
| 2026-09-18 | CNY 5.77 | -0.52% | CNY 5.79 | CNY 5.83 | CNY 5.77 | 3.55M |
| 2026-09-17 | CNY 5.80 | +1.40% | CNY 5.68 | CNY 5.82 | CNY 5.66 | 5.44M |
| 2026-09-16 | CNY 5.72 | +1.24% | CNY 5.63 | CNY 5.73 | CNY 5.59 | 5.05M |
| 2026-09-15 | CNY 5.65 | -1.40% | CNY 5.70 | CNY 5.75 | CNY 5.64 | 4.41M |
| 2026-09-14 | CNY 5.73 | +0.17% | CNY 5.72 | CNY 5.79 | CNY 5.68 | 4.31M |
| 2026-09-11 | CNY 5.72 | -2.56% | CNY 5.84 | CNY 5.85 | CNY 5.66 | 10.42M |
| 2026-09-10 | CNY 5.87 | -3.45% | CNY 6.18 | CNY 6.25 | CNY 5.87 | 15.46M |
| 2026-09-09 | CNY 6.08 | -0.49% | CNY 6.06 | CNY 6.14 | CNY 6.04 | 9.91M |
| 2026-09-08 | CNY 6.11 | +2.86% | CNY 5.96 | CNY 6.15 | CNY 5.94 | 13.24M |
| 2026-09-07 | CNY 5.94 | +1.71% | CNY 5.88 | CNY 5.95 | CNY 5.85 | 6.29M |
| 2026-09-04 | CNY 5.84 | +0.86% | CNY 5.82 | CNY 5.92 | CNY 5.78 | 8.44M |
| 2026-09-03 | CNY 5.79 | -1.53% | CNY 5.91 | CNY 5.93 | CNY 5.78 | 7.39M |
| 2026-09-02 | CNY 5.88 | -0.84% | CNY 5.91 | CNY 5.92 | CNY 5.85 | 5.67M |
| 2026-09-01 | CNY 5.93 | +2.24% | CNY 5.80 | CNY 5.97 | CNY 5.79 | 9.23M |
| 2026-08-31 | CNY 5.80 | -2.36% | CNY 5.95 | CNY 5.96 | CNY 5.77 | 9.61M |
| 2026-08-28 | CNY 5.94 | +0.85% | CNY 5.90 | CNY 5.97 | CNY 5.86 | 7.14M |
| 2026-08-27 | CNY 5.89 | +0.17% | CNY 5.89 | CNY 5.91 | CNY 5.84 | 4.68M |
| 2026-08-26 | CNY 5.88 | +0.51% | CNY 5.80 | CNY 5.94 | CNY 5.80 | 6.31M |
| 2026-08-25 | CNY 5.85 | -0.51% | CNY 5.71 | CNY 5.88 | CNY 5.66 | 7.15M |
| 2026-08-24 | CNY 5.88 | +0.51% | CNY 5.86 | CNY 5.91 | CNY 5.81 | 3.75M |
| 2026-08-21 | CNY 5.85 | -1.18% | CNY 5.91 | CNY 5.91 | CNY 5.75 | 5.87M |
| 2026-08-20 | CNY 5.92 | -0.67% | CNY 5.95 | CNY 6.04 | CNY 5.87 | 7.09M |
| 2026-08-19 | CNY 5.96 | -0.67% | CNY 5.95 | CNY 6.04 | CNY 5.92 | 10.52M |
| 2026-08-18 | CNY 6.00 | +3.27% | CNY 5.82 | CNY 6.01 | CNY 5.78 | 12.33M |
| 2026-08-17 | CNY 5.81 | +1.22% | CNY 5.75 | CNY 5.82 | CNY 5.69 | 4.68M |
| 2026-08-14 | CNY 5.74 | +0.17% | CNY 5.72 | CNY 5.77 | CNY 5.66 | 2.98M |
| 2026-08-13 | CNY 5.73 | -1.38% | CNY 5.79 | CNY 5.82 | CNY 5.72 | 4.77M |
| 2026-08-12 | CNY 5.81 | +0.35% | CNY 5.79 | CNY 5.82 | CNY 5.76 | 3.59M |
| 2026-08-11 | CNY 5.79 | -1.03% | CNY 5.85 | CNY 5.85 | CNY 5.75 | 8.37M |
| 2026-08-10 | CNY 5.85 | +2.09% | CNY 5.71 | CNY 5.87 | CNY 5.71 | 7.04M |
| 2026-08-07 | CNY 5.73 | -0.87% | CNY 5.78 | CNY 5.78 | CNY 5.67 | 5.29M |
| 2026-08-06 | CNY 5.78 | -0.52% | CNY 5.79 | CNY 5.83 | CNY 5.69 | 6.35M |
| 2026-08-05 | CNY 5.81 | -0.34% | CNY 5.82 | CNY 5.87 | CNY 5.75 | 7.65M |
| 2026-08-04 | CNY 5.83 | 0.00% | CNY 5.83 | CNY 5.86 | CNY 5.75 | 7.81M |
| 2026-08-03 | CNY 5.83 | +0.34% | CNY 5.80 | CNY 5.84 | CNY 5.75 | 6.02M |
| 2026-07-31 | CNY 5.81 | -0.51% | CNY 5.78 | CNY 5.85 | CNY 5.75 | 9.08M |
| 2026-07-30 | CNY 5.84 | +4.10% | CNY 5.63 | CNY 5.87 | CNY 5.63 | 15.35M |
| 2026-07-29 | CNY 5.61 | +2.00% | CNY 5.50 | CNY 5.69 | CNY 5.50 | 11.28M |
| 2026-07-28 | CNY 5.50 | +1.48% | CNY 5.43 | CNY 5.52 | CNY 5.39 | 6.18M |
| 2026-07-27 | CNY 5.42 | +1.12% | CNY 5.31 | CNY 5.46 | CNY 5.30 | 5.82M |
| 2026-07-24 | CNY 5.36 | -2.90% | CNY 5.46 | CNY 5.53 | CNY 5.36 | 8.07M |
| 2026-07-23 | CNY 5.52 | +4.74% | CNY 5.27 | CNY 5.53 | CNY 5.20 | 14.24M |
| 2026-07-22 | CNY 5.27 | +1.74% | CNY 5.31 | CNY 5.43 | CNY 5.23 | 9.57M |
| 2026-07-21 | CNY 5.18 | -1.33% | CNY 5.25 | CNY 5.28 | CNY 5.12 | 8.99M |
| 2026-07-20 | CNY 5.25 | -0.94% | CNY 5.30 | CNY 5.41 | CNY 5.19 | 8.31M |
| 2026-07-17 | CNY 5.30 | -2.75% | CNY 5.43 | CNY 5.51 | CNY 5.28 | 11.28M |
| 2026-07-16 | CNY 5.45 | -0.18% | CNY 5.46 | CNY 5.48 | CNY 5.35 | 6.25M |
| 2026-07-15 | CNY 5.46 | +1.30% | CNY 5.38 | CNY 5.51 | CNY 5.35 | 6.73M |
| 2026-07-14 | CNY 5.39 | +1.32% | CNY 5.32 | CNY 5.40 | CNY 5.29 | 5.67M |
| 2026-07-13 | CNY 5.32 | -3.80% | CNY 5.49 | CNY 5.49 | CNY 5.31 | 7.20M |
| 2026-07-10 | CNY 5.53 | +6.35% | CNY 5.16 | CNY 5.55 | CNY 5.11 | 14.07M |
| 2026-07-09 | CNY 5.20 | -2.07% | CNY 5.32 | CNY 5.33 | CNY 5.16 | 4.96M |
| 2026-07-08 | CNY 5.31 | -0.75% | CNY 5.35 | CNY 5.39 | CNY 5.25 | 4.42M |
| 2026-07-07 | CNY 5.35 | -1.83% | CNY 5.42 | CNY 5.44 | CNY 5.26 | 7.27M |
| 2026-07-06 | CNY 5.45 | +0.37% | CNY 5.43 | CNY 5.53 | CNY 5.40 | 4.67M |
| 2026-07-03 | CNY 5.43 | +0.37% | CNY 5.41 | CNY 5.50 | CNY 5.38 | 5.51M |
| 2026-07-02 | CNY 5.41 | +2.46% | CNY 5.30 | CNY 5.55 | CNY 5.25 | 11.06M |
| 2026-07-01 | CNY 5.28 | +3.13% | CNY 5.09 | CNY 5.32 | CNY 5.09 | 6.90M |
| 2026-06-30 | CNY 5.12 | -1.54% | CNY 5.18 | CNY 5.18 | CNY 5.08 | 5.23M |
| 2026-06-29 | CNY 5.20 | +0.19% | CNY 5.13 | CNY 5.28 | CNY 5.03 | 7.14M |
| 2026-06-26 | CNY 5.19 | -2.26% | CNY 5.30 | CNY 5.30 | CNY 5.19 | 5.75M |
| 2026-06-25 | CNY 5.31 | -3.98% | CNY 5.52 | CNY 5.53 | CNY 5.28 | 7.28M |
| 2026-06-24 | CNY 5.53 | +0.73% | CNY 5.45 | CNY 5.62 | CNY 5.45 | 8.34M |
| 2026-06-23 | CNY 5.49 | +1.29% | CNY 5.40 | CNY 5.57 | CNY 5.38 | 8.60M |
| 2026-06-22 | CNY 5.42 | +1.31% | CNY 5.35 | CNY 5.43 | CNY 5.20 | 8.97M |
| 2026-06-18 | CNY 5.35 | -1.11% | CNY 5.40 | CNY 5.42 | CNY 5.30 | 4.82M |
| 2026-06-17 | CNY 5.41 | -1.81% | CNY 5.48 | CNY 5.52 | CNY 5.37 | 7.30M |
| 2026-06-16 | CNY 5.51 | -1.61% | CNY 5.58 | CNY 5.60 | CNY 5.50 | 6.98M |
| 2026-06-15 | CNY 5.60 | 0.00% | CNY 5.60 | CNY 5.78 | CNY 5.56 | 10.16M |
| 2026-06-12 | CNY 5.60 | +3.70% | CNY 5.41 | CNY 5.82 | CNY 5.34 | 15.03M |
| 2026-06-11 | CNY 5.40 | -1.82% | CNY 5.48 | CNY 5.52 | CNY 5.33 | 5.67M |
| 2026-06-10 | CNY 5.50 | +1.10% | CNY 5.41 | CNY 5.54 | CNY 5.36 | 8.24M |
| 2026-06-09 | CNY 5.44 | 0.00% | CNY 5.50 | CNY 5.52 | CNY 5.39 | 6.42M |
| 2026-06-08 | CNY 5.44 | -2.51% | CNY 5.48 | CNY 5.59 | CNY 5.39 | 6.57M |
| 2026-06-05 | CNY 5.58 | +1.27% | CNY 5.50 | CNY 5.61 | CNY 5.48 | 6.14M |
| 2026-06-04 | CNY 5.51 | -2.13% | CNY 5.61 | CNY 5.62 | CNY 5.46 | 6.03M |
| 2026-06-03 | CNY 5.63 | -0.88% | CNY 5.66 | CNY 5.73 | CNY 5.56 | 6.99M |
| 2026-06-02 | CNY 5.68 | -2.91% | CNY 5.86 | CNY 5.86 | CNY 5.66 | 7.81M |
| 2026-06-01 | CNY 5.85 | +3.72% | CNY 5.62 | CNY 5.88 | CNY 5.59 | 11.64M |
| 2026-05-29 | CNY 5.64 | -1.05% | CNY 5.70 | CNY 5.73 | CNY 5.51 | 9.85M |
| 2026-05-28 | CNY 5.70 | -0.52% | CNY 5.74 | CNY 5.81 | CNY 5.66 | 7.07M |
| 2026-05-27 | CNY 5.73 | -2.05% | CNY 5.80 | CNY 5.85 | CNY 5.68 | 6.06M |
| 2026-05-26 | CNY 5.85 | -1.02% | CNY 5.91 | CNY 5.91 | CNY 5.78 | 5.77M |