Haima Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.020 | 7.130 | 6.870 | 7.090 | 7.090 | 61,756,809 |
| 2026-01-20 | 7.360 | 7.370 | 7.050 | 7.090 | 7.090 | 109,268,797 |
| 2026-01-19 | 7.210 | 7.500 | 7.170 | 7.430 | 7.430 | 127,114,203 |
| 2026-01-16 | 7.180 | 7.260 | 7.110 | 7.180 | 7.180 | 59,916,070 |
| 2026-01-15 | 7.270 | 7.280 | 7.120 | 7.180 | 7.180 | 84,425,747 |
| 2026-01-14 | 7.230 | 7.440 | 7.190 | 7.320 | 7.320 | 130,225,827 |
| 2026-01-13 | 7.660 | 7.740 | 7.240 | 7.260 | 7.260 | 172,994,481 |
| 2026-01-12 | 7.600 | 7.850 | 7.530 | 7.690 | 7.690 | 158,294,158 |
| 2026-01-09 | 7.620 | 7.700 | 7.530 | 7.620 | 7.620 | 99,965,795 |
| 2026-01-08 | 7.550 | 7.670 | 7.500 | 7.620 | 7.620 | 102,358,324 |
| 2026-01-07 | 7.790 | 7.880 | 7.560 | 7.610 | 7.610 | 135,044,117 |
| 2026-01-06 | 7.710 | 7.990 | 7.650 | 7.810 | 7.810 | 121,365,298 |
| 2026-01-05 | 8.010 | 8.050 | 7.700 | 7.730 | 7.730 | 167,400,229 |
| 2025-12-31 | 8.280 | 8.370 | 8.040 | 8.160 | 8.160 | 128,105,538 |
| 2025-12-30 | 8.390 | 8.400 | 8.140 | 8.160 | 8.160 | 163,062,701 |
| 2025-12-29 | 8.710 | 8.990 | 8.550 | 8.570 | 8.570 | 192,523,006 |
| 2025-12-26 | 8.640 | 9.100 | 8.640 | 8.820 | 8.820 | 238,938,583 |
| 2025-12-25 | 8.940 | 9.060 | 8.640 | 8.700 | 8.700 | 203,191,542 |
| 2025-12-24 | 9.000 | 9.260 | 8.800 | 8.980 | 8.980 | 278,573,457 |
| 2025-12-23 | 9.860 | 10.200 | 9.150 | 9.160 | 9.160 | 452,791,382 |
| 2025-12-22 | 8.440 | 9.360 | 8.430 | 9.360 | 9.360 | 282,213,782 |
| 2025-12-19 | 8.000 | 8.810 | 7.830 | 8.510 | 8.510 | 275,991,985 |
| 2025-12-18 | 8.820 | 8.980 | 8.190 | 8.250 | 8.250 | 246,347,596 |
| 2025-12-17 | 9.750 | 9.750 | 9.020 | 9.100 | 9.100 | 205,802,313 |
| 2025-12-16 | 9.580 | 9.980 | 9.000 | 9.760 | 9.760 | 322,236,117 |
| 2025-12-15 | 9.060 | 10.080 | 8.810 | 9.670 | 9.670 | 357,212,924 |
| 2025-12-12 | 9.530 | 9.600 | 9.130 | 9.160 | 9.160 | 255,074,861 |
| 2025-12-11 | 10.450 | 10.710 | 9.530 | 9.530 | 9.530 | 427,789,900 |
| 2025-12-10 | 9.040 | 10.010 | 8.860 | 10.010 | 10.010 | 395,285,714 |
| 2025-12-09 | 9.500 | 9.550 | 8.950 | 9.100 | 9.100 | 234,351,257 |
| 2025-12-08 | 9.220 | 9.840 | 9.060 | 9.690 | 9.690 | 279,967,794 |
| 2025-12-05 | 8.920 | 9.780 | 8.570 | 9.220 | 9.220 | 281,866,215 |
| 2025-12-04 | 9.510 | 9.780 | 8.910 | 8.940 | 8.940 | 274,831,879 |
| 2025-12-03 | 10.090 | 10.430 | 9.510 | 9.590 | 9.590 | 437,555,137 |
| 2025-12-02 | 9.060 | 9.830 | 8.810 | 9.830 | 9.830 | 251,882,370 |
| 2025-12-01 | 8.950 | 9.150 | 8.880 | 8.940 | 8.940 | 194,891,739 |
| 2025-11-28 | 8.630 | 9.100 | 8.450 | 9.040 | 9.040 | 237,006,402 |
| 2025-11-27 | 8.770 | 8.940 | 8.540 | 8.600 | 8.600 | 217,239,461 |
| 2025-11-26 | 8.950 | 9.370 | 8.750 | 8.770 | 8.770 | 292,609,450 |
| 2025-11-25 | 8.770 | 9.110 | 8.580 | 8.970 | 8.970 | 299,290,006 |
| 2025-11-24 | 9.430 | 9.720 | 8.510 | 8.510 | 8.510 | 329,673,037 |
| 2025-11-21 | 10.290 | 10.450 | 9.450 | 9.450 | 9.450 | 279,811,870 |
| 2025-11-20 | 9.800 | 11.100 | 9.720 | 10.500 | 10.500 | 421,761,259 |
| 2025-11-19 | 10.800 | 11.210 | 10.350 | 10.350 | 10.350 | 321,545,926 |
| 2025-11-18 | 11.160 | 12.030 | 11.160 | 11.500 | 11.500 | 527,098,607 |
| 2025-11-17 | 11.270 | 11.580 | 10.790 | 10.940 | 10.940 | 529,492,591 |
| 2025-11-14 | 10.500 | 11.040 | 10.040 | 10.940 | 10.940 | 476,567,472 |
| 2025-11-13 | 9.060 | 10.040 | 9.020 | 10.040 | 10.040 | 255,541,020 |
| 2025-11-12 | 9.740 | 10.440 | 9.130 | 9.130 | 9.130 | 444,748,276 |
| 2025-11-11 | 9.700 | 10.500 | 9.700 | 9.950 | 9.950 | 527,245,159 |
| 2025-11-10 | 10.350 | 10.890 | 9.900 | 10.150 | 10.150 | 661,444,382 |
| 2025-11-07 | 9.900 | 9.900 | 9.280 | 9.900 | 9.900 | 462,069,529 |
| 2025-11-06 | 9.670 | 9.670 | 8.320 | 9.000 | 9.000 | 659,937,637 |
| 2025-11-05 | 8.700 | 8.790 | 8.540 | 8.790 | 8.790 | 60,248,642 |
| 2025-11-04 | 7.950 | 7.990 | 7.470 | 7.990 | 7.990 | 198,902,333 |
| 2025-11-03 | 6.890 | 7.260 | 6.830 | 7.260 | 7.260 | 143,098,976 |
| 2025-10-31 | 6.180 | 6.600 | 6.150 | 6.600 | 6.600 | 148,588,181 |
| 2025-10-30 | 6.010 | 6.170 | 5.900 | 6.000 | 6.000 | 125,798,502 |
| 2025-10-29 | 5.950 | 6.280 | 5.880 | 6.110 | 6.110 | 184,175,141 |
| 2025-10-28 | 5.770 | 6.120 | 5.750 | 5.980 | 5.980 | 192,989,648 |
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.