Shanghai Haixin Group Co., Ltd. Class A 600851
SSE · China · Process Industries
CNY 7.93+0.03 (+0.38%)
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 7.93 | +0.38% | CNY 7.94 | CNY 8.10 | CNY 7.90 | 5.13M |
| 2026-09-29 | CNY 7.90 | 0.00% | CNY 7.88 | CNY 8.05 | CNY 7.87 | 4.53M |
| 2026-09-28 | CNY 7.90 | -2.59% | CNY 8.18 | CNY 8.22 | CNY 7.84 | 6.86M |
| 2026-09-24 | CNY 8.11 | -3.34% | CNY 8.36 | CNY 8.41 | CNY 8.10 |
| 6.52M |
| 2026-09-23 | CNY 8.39 | -1.53% | CNY 8.47 | CNY 8.52 | CNY 8.36 | 5.45M |
| 2026-09-22 | CNY 8.52 | -1.84% | CNY 8.66 | CNY 8.66 | CNY 8.42 | 10.11M |
| 2026-09-21 | CNY 8.68 | +4.96% | CNY 8.36 | CNY 8.74 | CNY 8.33 | 12.69M |
| 2026-09-18 | CNY 8.27 | 0.00% | CNY 8.28 | CNY 8.48 | CNY 8.26 | 6.44M |
| 2026-09-17 | CNY 8.27 | -0.72% | CNY 8.30 | CNY 8.45 | CNY 8.26 | 5.13M |
| 2026-09-16 | CNY 8.33 | +0.73% | CNY 8.23 | CNY 8.39 | CNY 8.18 | 6.40M |
| 2026-09-15 | CNY 8.27 | -1.31% | CNY 8.38 | CNY 8.41 | CNY 8.21 | 5.69M |
| 2026-09-14 | CNY 8.38 | +0.36% | CNY 8.33 | CNY 8.49 | CNY 8.27 | 5.54M |
| 2026-09-11 | CNY 8.35 | -0.36% | CNY 8.35 | CNY 8.39 | CNY 8.13 | 8.05M |
| 2026-09-10 | CNY 8.38 | -2.33% | CNY 8.55 | CNY 8.58 | CNY 8.31 | 6.74M |
| 2026-09-09 | CNY 8.58 | 0.00% | CNY 8.55 | CNY 8.63 | CNY 8.50 | 6.08M |
| 2026-09-08 | CNY 8.58 | +1.06% | CNY 8.49 | CNY 8.61 | CNY 8.47 | 6.94M |
| 2026-09-07 | CNY 8.49 | -0.12% | CNY 8.48 | CNY 8.66 | CNY 8.48 | 6.93M |
| 2026-09-04 | CNY 8.50 | -1.51% | CNY 8.71 | CNY 8.72 | CNY 8.45 | 7.70M |
| 2026-09-03 | CNY 8.63 | +0.70% | CNY 8.55 | CNY 8.71 | CNY 8.55 | 6.08M |
| 2026-09-02 | CNY 8.57 | -1.83% | CNY 8.71 | CNY 8.71 | CNY 8.50 | 7.64M |
| 2026-09-01 | CNY 8.73 | +2.71% | CNY 8.49 | CNY 8.82 | CNY 8.42 | 12.30M |
| 2026-08-31 | CNY 8.50 | 0.00% | CNY 8.42 | CNY 8.58 | CNY 8.33 | 10.29M |
| 2026-08-28 | CNY 8.50 | -2.30% | CNY 8.65 | CNY 8.74 | CNY 8.48 | 10.07M |
| 2026-08-27 | CNY 8.70 | +1.28% | CNY 8.62 | CNY 8.94 | CNY 8.62 | 10.87M |
| 2026-08-26 | CNY 8.59 | +0.23% | CNY 8.55 | CNY 8.80 | CNY 8.48 | 8.52M |
| 2026-08-25 | CNY 8.57 | +1.54% | CNY 8.37 | CNY 8.61 | CNY 8.24 | 10.27M |
| 2026-08-24 | CNY 8.44 | -3.65% | CNY 8.73 | CNY 9.13 | CNY 8.25 | 18.35M |
| 2026-08-21 | CNY 8.76 | -2.23% | CNY 8.23 | CNY 8.96 | CNY 8.23 | 27.77M |
| 2026-08-20 | CNY 8.96 | +4.55% | CNY 9.43 | CNY 9.43 | CNY 8.76 | 36.71M |
| 2026-08-19 | CNY 8.57 | -3.38% | CNY 8.75 | CNY 8.93 | CNY 8.50 | 11.26M |
| 2026-08-18 | CNY 8.87 | -1.66% | CNY 9.22 | CNY 9.36 | CNY 8.72 | 14.54M |
| 2026-08-17 | CNY 9.02 | +3.68% | CNY 8.62 | CNY 9.04 | CNY 8.57 | 12.95M |
| 2026-08-14 | CNY 8.70 | +1.75% | CNY 8.55 | CNY 8.73 | CNY 8.48 | 11.21M |
| 2026-08-13 | CNY 8.55 | -0.70% | CNY 8.55 | CNY 8.71 | CNY 8.43 | 9.74M |
| 2026-08-12 | CNY 8.61 | +1.41% | CNY 8.45 | CNY 8.66 | CNY 8.39 | 7.51M |
| 2026-08-11 | CNY 8.49 | +0.24% | CNY 8.42 | CNY 8.70 | CNY 8.38 | 10.76M |
| 2026-08-10 | CNY 8.47 | +1.19% | CNY 8.54 | CNY 8.61 | CNY 8.35 | 13.06M |
| 2026-08-07 | CNY 8.37 | +5.68% | CNY 7.93 | CNY 8.38 | CNY 7.88 | 14.90M |
| 2026-08-06 | CNY 7.92 | -1.12% | CNY 8.03 | CNY 8.09 | CNY 7.82 | 8.04M |
| 2026-08-05 | CNY 8.01 | 0.00% | CNY 8.00 | CNY 8.14 | CNY 7.91 | 8.54M |
| 2026-08-04 | CNY 8.01 | +2.82% | CNY 7.83 | CNY 8.08 | CNY 7.81 | 9.94M |
| 2026-08-03 | CNY 7.79 | -1.02% | CNY 7.84 | CNY 7.86 | CNY 7.70 | 6.23M |
| 2026-07-31 | CNY 7.87 | +2.88% | CNY 7.69 | CNY 7.89 | CNY 7.65 | 10.34M |
| 2026-07-30 | CNY 7.65 | -1.54% | CNY 7.65 | CNY 7.97 | CNY 7.62 | 10.45M |
| 2026-07-29 | CNY 7.77 | +1.30% | CNY 7.58 | CNY 7.77 | CNY 7.51 | 8.94M |
| 2026-07-28 | CNY 7.67 | +0.66% | CNY 7.60 | CNY 7.82 | CNY 7.53 | 8.60M |
| 2026-07-27 | CNY 7.62 | +2.28% | CNY 7.41 | CNY 7.73 | CNY 7.35 | 7.11M |
| 2026-07-24 | CNY 7.45 | -4.24% | CNY 7.58 | CNY 7.69 | CNY 7.41 | 8.42M |
| 2026-07-23 | CNY 7.78 | +0.78% | CNY 7.56 | CNY 7.80 | CNY 7.55 | 9.54M |
| 2026-07-22 | CNY 7.72 | -3.02% | CNY 7.93 | CNY 8.09 | CNY 7.71 | 13.86M |
| 2026-07-21 | CNY 7.96 | +2.58% | CNY 7.77 | CNY 7.96 | CNY 7.40 | 19.41M |
| 2026-07-20 | CNY 7.76 | -4.79% | CNY 7.98 | CNY 8.22 | CNY 7.57 | 30.45M |
| 2026-07-17 | CNY 8.15 | -10.04% | CNY 8.85 | CNY 8.98 | CNY 8.15 | 39.40M |
| 2026-07-16 | CNY 9.06 | -0.88% | CNY 9.00 | CNY 9.45 | CNY 8.59 | 40.46M |
| 2026-07-15 | CNY 9.14 | +4.82% | CNY 8.65 | CNY 9.40 | CNY 8.61 | 38.33M |
| 2026-07-14 | CNY 8.72 | +1.75% | CNY 8.43 | CNY 8.75 | CNY 8.26 | 18.79M |
| 2026-07-13 | CNY 8.57 | -2.39% | CNY 8.76 | CNY 9.00 | CNY 8.57 | 22.09M |
| 2026-07-10 | CNY 8.78 | +0.80% | CNY 8.40 | CNY 8.99 | CNY 8.40 | 28.83M |
| 2026-07-09 | CNY 8.71 | +5.19% | CNY 8.27 | CNY 9.11 | CNY 8.21 | 34.31M |
| 2026-07-08 | CNY 8.28 | -3.94% | CNY 8.62 | CNY 8.76 | CNY 8.28 | 21.67M |
| 2026-07-07 | CNY 8.62 | -2.38% | CNY 8.80 | CNY 9.01 | CNY 8.60 | 23.89M |
| 2026-07-06 | CNY 8.83 | -3.50% | CNY 9.00 | CNY 9.38 | CNY 8.82 | 36.24M |
| 2026-07-03 | CNY 9.15 | -0.33% | CNY 9.14 | CNY 9.39 | CNY 8.87 | 34.07M |
| 2026-07-02 | CNY 9.18 | +2.34% | CNY 8.80 | CNY 9.50 | CNY 8.79 | 45.23M |
| 2026-07-01 | CNY 8.97 | -0.44% | CNY 8.86 | CNY 9.05 | CNY 8.67 | 32.40M |
| 2026-06-30 | CNY 9.01 | +1.46% | CNY 8.75 | CNY 9.03 | CNY 8.42 | 46.50M |
| 2026-06-29 | CNY 8.88 | +0.91% | CNY 8.19 | CNY 9.44 | CNY 8.08 | 75.08M |
| 2026-06-26 | CNY 8.80 | -10.02% | CNY 9.52 | CNY 9.68 | CNY 8.80 | 41.43M |
| 2026-06-25 | CNY 9.78 | -3.07% | CNY 10.05 | CNY 10.29 | CNY 9.36 | 79.41M |
| 2026-06-24 | CNY 10.09 | +3.81% | CNY 10.55 | CNY 10.69 | CNY 9.87 | 92.77M |
| 2026-06-23 | CNY 9.72 | +9.95% | CNY 9.05 | CNY 9.72 | CNY 9.05 | 45.66M |
| 2026-06-22 | CNY 8.84 | +9.95% | CNY 8.61 | CNY 8.84 | CNY 8.45 | 47.35M |
| 2026-06-18 | CNY 8.04 | +9.99% | CNY 7.32 | CNY 8.04 | CNY 7.32 | 16.81M |
| 2026-06-17 | CNY 7.31 | -3.94% | CNY 7.63 | CNY 7.63 | CNY 7.28 | 5.62M |
| 2026-06-16 | CNY 7.61 | +0.79% | CNY 7.55 | CNY 7.84 | CNY 7.45 | 7.08M |
| 2026-06-15 | CNY 7.55 | +3.14% | CNY 7.32 | CNY 7.59 | CNY 7.23 | 7.62M |
| 2026-06-12 | CNY 7.32 | +2.95% | CNY 7.16 | CNY 7.38 | CNY 7.11 | 5.46M |
| 2026-06-11 | CNY 7.11 | 0.00% | CNY 7.02 | CNY 7.21 | CNY 6.98 | 4.67M |
| 2026-06-10 | CNY 7.11 | -0.56% | CNY 7.15 | CNY 7.17 | CNY 6.98 | 5.38M |
| 2026-06-09 | CNY 7.15 | +0.99% | CNY 7.09 | CNY 7.17 | CNY 7.02 | 4.36M |
| 2026-06-08 | CNY 7.08 | -4.97% | CNY 7.17 | CNY 7.44 | CNY 6.93 | 8.91M |
| 2026-06-05 | CNY 7.45 | +0.81% | CNY 7.44 | CNY 7.57 | CNY 7.34 | 6.50M |
| 2026-06-04 | CNY 7.39 | -3.65% | CNY 7.60 | CNY 7.65 | CNY 7.34 | 8.16M |
| 2026-06-03 | CNY 7.67 | +0.13% | CNY 7.73 | CNY 7.73 | CNY 7.51 | 8.02M |
| 2026-06-02 | CNY 7.66 | -5.20% | CNY 8.05 | CNY 8.20 | CNY 7.64 | 14.13M |
| 2026-06-01 | CNY 8.08 | -0.98% | CNY 8.14 | CNY 8.18 | CNY 7.90 | 12.89M |
| 2026-05-29 | CNY 8.16 | +2.64% | CNY 7.91 | CNY 8.34 | CNY 7.90 | 18.87M |
| 2026-05-28 | CNY 7.95 | +1.66% | CNY 7.90 | CNY 8.18 | CNY 7.77 | 15.64M |
| 2026-05-27 | CNY 7.82 | -3.81% | CNY 8.15 | CNY 8.19 | CNY 7.68 | 19.65M |
| 2026-05-26 | CNY 8.13 | +1.63% | CNY 8.00 | CNY 8.61 | CNY 7.85 | 41.67M |