Haima Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.580 | 5.600 | 5.470 | 5.510 | 5.510 | 28,105,391 |
| 2026-04-23 | 5.700 | 5.710 | 5.520 | 5.560 | 5.560 | 29,470,471 |
| 2026-04-22 | 5.750 | 5.750 | 5.630 | 5.680 | 5.680 | 29,448,199 |
| 2026-04-21 | 5.840 | 5.850 | 5.680 | 5.750 | 5.750 | 37,651,449 |
| 2026-04-20 | 5.740 | 5.920 | 5.700 | 5.830 | 5.830 | 39,237,047 |
| 2026-04-17 | 5.810 | 5.810 | 5.700 | 5.740 | 5.740 | 31,234,920 |
| 2026-04-16 | 5.790 | 5.850 | 5.750 | 5.830 | 5.830 | 32,016,779 |
| 2026-04-15 | 5.920 | 5.920 | 5.750 | 5.800 | 5.800 | 36,436,641 |
| 2026-04-14 | 5.840 | 5.890 | 5.780 | 5.880 | 5.880 | 40,290,848 |
| 2026-04-13 | 5.690 | 5.840 | 5.650 | 5.830 | 5.830 | 46,055,641 |
| 2026-04-10 | 5.750 | 5.840 | 5.690 | 5.710 | 5.710 | 42,991,801 |
| 2026-04-09 | 5.750 | 5.780 | 5.670 | 5.690 | 5.690 | 44,512,301 |
| 2026-04-08 | 5.600 | 5.830 | 5.550 | 5.820 | 5.820 | 86,813,516 |
| 2026-04-07 | 5.390 | 5.520 | 5.320 | 5.500 | 5.500 | 60,813,102 |
| 2026-04-03 | 5.660 | 5.680 | 5.360 | 5.400 | 5.400 | 72,618,234 |
| 2026-04-02 | 5.920 | 5.950 | 5.660 | 5.690 | 5.690 | 97,782,109 |
| 2026-04-01 | 6.200 | 6.220 | 5.920 | 6.010 | 6.010 | 96,768,672 |
| 2026-03-31 | 6.090 | 6.570 | 6.090 | 6.140 | 6.140 | 149,333,906 |
| 2026-03-30 | 6.070 | 6.150 | 5.860 | 6.080 | 6.080 | 79,805,297 |
| 2026-03-27 | 6.000 | 6.470 | 5.970 | 6.190 | 6.190 | 93,584,250 |
| 2026-03-26 | 6.320 | 6.430 | 6.080 | 6.090 | 6.090 | 89,956,156 |
| 2026-03-25 | 6.270 | 6.380 | 6.220 | 6.330 | 6.330 | 111,285,695 |
| 2026-03-24 | 6.460 | 6.550 | 6.170 | 6.280 | 6.280 | 195,581,500 |
| 2026-03-23 | 5.830 | 6.520 | 5.760 | 6.240 | 6.240 | 261,561,203 |
| 2026-03-20 | 6.320 | 6.540 | 5.900 | 5.930 | 5.930 | 122,710,305 |
| 2026-03-19 | 6.540 | 6.630 | 6.260 | 6.300 | 6.300 | 103,341,906 |
| 2026-03-18 | 6.780 | 6.780 | 6.450 | 6.640 | 6.640 | 202,497,500 |
| 2026-03-17 | 6.310 | 6.820 | 6.290 | 6.820 | 6.820 | 113,478,305 |
| 2026-03-16 | 6.140 | 6.210 | 6.110 | 6.200 | 6.200 | 30,498,369 |
| 2026-03-13 | 6.230 | 6.300 | 6.150 | 6.160 | 6.160 | 36,516,793 |
| 2026-03-12 | 6.310 | 6.370 | 6.200 | 6.220 | 6.220 | 34,874,301 |
| 2026-03-11 | 6.430 | 6.460 | 6.340 | 6.360 | 6.360 | 27,699,250 |
| 2026-03-10 | 6.490 | 6.540 | 6.370 | 6.420 | 6.420 | 32,737,250 |
| 2026-03-09 | 6.450 | 6.470 | 6.280 | 6.430 | 6.430 | 41,643,500 |
| 2026-03-06 | 6.400 | 6.580 | 6.380 | 6.540 | 6.540 | 37,786,500 |
| 2026-03-05 | 6.480 | 6.500 | 6.410 | 6.440 | 6.440 | 44,397,352 |
| 2026-03-04 | 6.290 | 6.430 | 6.250 | 6.330 | 6.330 | 37,596,320 |
| 2026-03-03 | 6.680 | 6.810 | 6.360 | 6.380 | 6.380 | 62,229,832 |
| 2026-03-02 | 6.720 | 6.780 | 6.600 | 6.690 | 6.690 | 57,720,480 |
| 2026-02-27 | 6.790 | 6.900 | 6.780 | 6.890 | 6.890 | 39,881,641 |
| 2026-02-26 | 7.050 | 7.050 | 6.770 | 6.850 | 6.850 | 84,577,281 |
| 2026-02-25 | 6.980 | 7.110 | 6.960 | 7.060 | 7.060 | 47,582,699 |
| 2026-02-24 | 7.000 | 7.040 | 6.920 | 6.980 | 6.980 | 37,516,520 |
| 2026-02-13 | 6.960 | 7.100 | 6.950 | 6.990 | 6.990 | 40,389,113 |
| 2026-02-12 | 7.050 | 7.110 | 6.930 | 6.940 | 6.940 | 42,484,980 |
| 2026-02-11 | 7.110 | 7.160 | 7.050 | 7.050 | 7.050 | 38,847,680 |
| 2026-02-10 | 7.250 | 7.270 | 7.080 | 7.120 | 7.120 | 46,353,273 |
| 2026-02-09 | 7.160 | 7.300 | 7.160 | 7.220 | 7.220 | 69,490,898 |
| 2026-02-06 | 7.040 | 7.200 | 6.910 | 7.110 | 7.110 | 78,995,453 |
| 2026-02-05 | 7.000 | 7.160 | 6.950 | 7.070 | 7.070 | 63,443,449 |
| 2026-02-04 | 6.880 | 7.170 | 6.880 | 7.070 | 7.070 | 72,607,641 |
| 2026-02-03 | 6.830 | 6.930 | 6.740 | 6.920 | 6.920 | 65,803,570 |
| 2026-02-02 | 6.860 | 6.960 | 6.720 | 6.730 | 6.730 | 58,448,602 |
| 2026-01-30 | 6.860 | 7.050 | 6.810 | 6.880 | 6.880 | 54,551,738 |
| 2026-01-29 | 6.940 | 7.020 | 6.860 | 6.900 | 6.900 | 57,018,449 |
| 2026-01-28 | 7.100 | 7.120 | 6.980 | 7.010 | 7.010 | 53,432,727 |
| 2026-01-27 | 7.000 | 7.180 | 6.760 | 7.160 | 7.160 | 90,836,555 |
| 2026-01-26 | 7.310 | 7.310 | 6.980 | 7.020 | 7.020 | 87,897,102 |
| 2026-01-23 | 7.170 | 7.330 | 7.140 | 7.320 | 7.320 | 83,251,219 |
| 2026-01-22 | 7.090 | 7.140 | 7.040 | 7.140 | 7.140 | 54,243,020 |
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.