Haima Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.410 | 3.540 | 3.350 | 3.530 | 3.530 | 55,481,398 |
| 2026-07-22 | 3.380 | 3.440 | 3.340 | 3.410 | 3.410 | 39,850,703 |
| 2026-07-21 | 3.370 | 3.430 | 3.210 | 3.410 | 3.410 | 58,871,441 |
| 2026-07-20 | 3.390 | 3.520 | 3.310 | 3.380 | 3.380 | 62,089,500 |
| 2026-07-17 | 3.600 | 3.660 | 3.360 | 3.380 | 3.380 | 62,736,457 |
| 2026-07-16 | 3.500 | 3.670 | 3.480 | 3.600 | 3.600 | 62,650,199 |
| 2026-07-15 | 3.450 | 3.640 | 3.420 | 3.540 | 3.540 | 62,315,293 |
| 2026-07-14 | 3.480 | 3.500 | 3.340 | 3.500 | 3.500 | 59,996,262 |
| 2026-07-13 | 3.560 | 3.680 | 3.380 | 3.380 | 3.380 | 72,025,367 |
| 2026-07-10 | 3.400 | 3.690 | 3.360 | 3.570 | 3.570 | 107,195,711 |
| 2026-07-09 | 3.410 | 3.500 | 3.320 | 3.440 | 3.440 | 73,876,203 |
| 2026-07-08 | 3.550 | 3.550 | 3.400 | 3.410 | 3.410 | 82,258,797 |
| 2026-07-07 | 3.720 | 4.010 | 3.550 | 3.580 | 3.580 | 122,306,383 |
| 2026-07-06 | 3.880 | 4.200 | 3.780 | 3.790 | 3.790 | 155,309,719 |
| 2026-07-03 | 4.110 | 4.110 | 3.800 | 3.890 | 3.890 | 148,707,109 |
| 2026-07-02 | 3.790 | 4.150 | 3.770 | 4.150 | 4.150 | 44,552,414 |
| 2026-07-01 | 3.730 | 3.850 | 3.690 | 3.770 | 3.770 | 49,080,215 |
| 2026-06-30 | 3.700 | 3.720 | 3.640 | 3.700 | 3.700 | 31,563,455 |
| 2026-06-29 | 3.710 | 3.740 | 3.580 | 3.690 | 3.690 | 37,682,301 |
| 2026-06-26 | 3.840 | 3.840 | 3.710 | 3.710 | 3.710 | 41,921,730 |
| 2026-06-25 | 3.900 | 3.930 | 3.810 | 3.850 | 3.850 | 35,255,770 |
| 2026-06-24 | 3.990 | 4.040 | 3.860 | 3.920 | 3.920 | 34,542,379 |
| 2026-06-23 | 3.960 | 4.110 | 3.950 | 3.970 | 3.970 | 40,929,602 |
| 2026-06-22 | 4.060 | 4.060 | 3.860 | 4.000 | 4.000 | 49,776,898 |
| 2026-06-18 | 4.090 | 4.110 | 4.000 | 4.060 | 4.060 | 36,272,008 |
| 2026-06-17 | 4.200 | 4.220 | 4.080 | 4.110 | 4.110 | 39,634,141 |
| 2026-06-16 | 4.230 | 4.290 | 4.160 | 4.240 | 4.240 | 45,807,992 |
| 2026-06-15 | 4.200 | 4.540 | 4.160 | 4.230 | 4.230 | 69,318,336 |
| 2026-06-12 | 4.200 | 4.250 | 4.110 | 4.170 | 4.170 | 39,597,539 |
| 2026-06-11 | 4.140 | 4.190 | 4.070 | 4.120 | 4.120 | 32,422,789 |
| 2026-06-10 | 4.270 | 4.300 | 4.140 | 4.180 | 4.180 | 31,409,510 |
| 2026-06-09 | 4.310 | 4.350 | 4.210 | 4.300 | 4.300 | 27,665,080 |
| 2026-06-08 | 4.390 | 4.490 | 4.230 | 4.290 | 4.290 | 41,619,738 |
| 2026-06-05 | 4.430 | 4.520 | 4.350 | 4.440 | 4.440 | 41,746,539 |
| 2026-06-04 | 4.440 | 4.490 | 4.400 | 4.430 | 4.430 | 27,846,301 |
| 2026-06-03 | 4.490 | 4.530 | 4.410 | 4.470 | 4.470 | 27,615,939 |
| 2026-06-02 | 4.590 | 4.610 | 4.420 | 4.520 | 4.520 | 40,890,953 |
| 2026-06-01 | 4.500 | 4.650 | 4.470 | 4.590 | 4.590 | 42,834,840 |
| 2026-05-29 | 4.620 | 4.650 | 4.470 | 4.500 | 4.500 | 32,921,141 |
| 2026-05-28 | 4.560 | 4.650 | 4.500 | 4.600 | 4.600 | 39,576,152 |
| 2026-05-27 | 4.770 | 4.790 | 4.540 | 4.580 | 4.580 | 48,539,000 |
| 2026-05-26 | 4.830 | 4.860 | 4.670 | 4.750 | 4.750 | 39,844,820 |
| 2026-05-25 | 4.930 | 4.980 | 4.810 | 4.830 | 4.830 | 28,986,561 |
| 2026-05-22 | 4.870 | 4.950 | 4.830 | 4.900 | 4.900 | 32,321,869 |
| 2026-05-21 | 4.960 | 5.060 | 4.810 | 4.840 | 4.840 | 46,053,621 |
| 2026-05-20 | 5.020 | 5.030 | 4.880 | 4.930 | 4.930 | 39,580,969 |
| 2026-05-19 | 5.130 | 5.130 | 4.960 | 5.060 | 5.060 | 43,257,801 |
| 2026-05-18 | 5.110 | 5.150 | 5.040 | 5.110 | 5.110 | 34,218,941 |
| 2026-05-15 | 5.210 | 5.250 | 5.100 | 5.120 | 5.120 | 40,000,078 |
| 2026-05-14 | 5.480 | 5.490 | 5.200 | 5.200 | 5.200 | 57,991,781 |
| 2026-05-13 | 5.350 | 5.600 | 5.270 | 5.490 | 5.490 | 66,192,102 |
| 2026-05-12 | 5.560 | 5.570 | 5.310 | 5.340 | 5.340 | 64,161,160 |
| 2026-05-11 | 5.670 | 5.690 | 5.530 | 5.580 | 5.580 | 39,510,039 |
| 2026-05-08 | 5.600 | 5.690 | 5.580 | 5.670 | 5.670 | 36,189,621 |
| 2026-05-07 | 5.620 | 5.650 | 5.560 | 5.610 | 5.610 | 36,361,680 |
| 2026-05-06 | 5.590 | 5.650 | 5.570 | 5.610 | 5.610 | 31,055,900 |
| 2026-04-30 | 5.520 | 5.610 | 5.500 | 5.590 | 5.590 | 34,042,441 |
| 2026-04-29 | 5.450 | 5.560 | 5.430 | 5.490 | 5.490 | 37,996,320 |
| 2026-04-28 | 5.500 | 5.560 | 5.420 | 5.480 | 5.480 | 27,801,100 |
| 2026-04-27 | 5.510 | 5.570 | 5.390 | 5.550 | 5.550 | 31,376,730 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.