Haima Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.670 | 5.830 | 5.660 | 5.720 | 5.720 | 106,042,594 |
| 2025-10-24 | 5.680 | 5.790 | 5.630 | 5.670 | 5.670 | 109,109,338 |
| 2025-10-23 | 5.980 | 6.040 | 5.570 | 5.700 | 5.700 | 188,123,205 |
| 2025-10-22 | 6.550 | 6.590 | 5.960 | 6.040 | 6.040 | 245,786,927 |
| 2025-10-21 | 6.640 | 6.720 | 6.330 | 6.590 | 6.590 | 230,089,602 |
| 2025-10-20 | 6.900 | 7.180 | 6.550 | 6.680 | 6.680 | 287,594,547 |
| 2025-10-17 | 7.130 | 7.750 | 6.690 | 6.830 | 6.830 | 366,920,017 |
| 2025-10-16 | 6.680 | 7.140 | 6.400 | 7.140 | 7.140 | 345,110,928 |
| 2025-10-15 | 6.040 | 6.490 | 6.040 | 6.490 | 6.490 | 182,047,319 |
| 2025-10-14 | 5.640 | 6.130 | 5.610 | 5.900 | 5.900 | 204,541,064 |
| 2025-10-13 | 5.480 | 5.700 | 5.460 | 5.570 | 5.570 | 89,182,408 |
| 2025-10-10 | 5.520 | 5.870 | 5.500 | 5.730 | 5.730 | 131,180,058 |
| 2025-10-09 | 5.760 | 5.870 | 5.450 | 5.570 | 5.570 | 161,685,904 |
| 2025-09-30 | 5.830 | 6.300 | 5.800 | 5.820 | 5.820 | 216,523,100 |
| 2025-09-29 | 5.600 | 5.850 | 5.470 | 5.730 | 5.730 | 147,856,977 |
| 2025-09-26 | 5.450 | 5.640 | 5.310 | 5.400 | 5.400 | 102,793,953 |
| 2025-09-25 | 5.530 | 5.700 | 5.500 | 5.520 | 5.520 | 95,892,144 |
| 2025-09-24 | 5.600 | 5.750 | 5.450 | 5.550 | 5.550 | 93,672,724 |
| 2025-09-23 | 5.620 | 5.650 | 5.460 | 5.650 | 5.650 | 130,647,009 |
| 2025-09-22 | 5.480 | 5.790 | 5.480 | 5.720 | 5.720 | 177,467,734 |
| 2025-09-19 | 5.180 | 5.700 | 5.170 | 5.460 | 5.460 | 202,157,227 |
| 2025-09-18 | 5.280 | 5.410 | 5.120 | 5.210 | 5.210 | 113,712,125 |
| 2025-09-17 | 5.270 | 5.450 | 5.230 | 5.240 | 5.240 | 102,869,332 |
| 2025-09-16 | 5.350 | 5.430 | 5.200 | 5.270 | 5.270 | 161,934,640 |
| 2025-09-15 | 4.940 | 5.400 | 4.940 | 5.400 | 5.400 | 68,448,397 |
| 2025-09-12 | 4.860 | 5.070 | 4.860 | 4.910 | 4.910 | 100,584,048 |
| 2025-09-11 | 4.780 | 4.840 | 4.710 | 4.840 | 4.840 | 66,560,706 |
| 2025-09-10 | 4.800 | 4.930 | 4.770 | 4.810 | 4.810 | 88,431,523 |
| 2025-09-09 | 4.820 | 4.960 | 4.780 | 4.840 | 4.840 | 80,630,951 |
| 2025-09-08 | 4.840 | 4.990 | 4.780 | 4.820 | 4.820 | 66,999,711 |
| 2025-09-05 | 4.820 | 4.940 | 4.750 | 4.850 | 4.850 | 75,985,828 |
| 2025-09-04 | 4.920 | 5.030 | 4.750 | 4.850 | 4.850 | 111,468,000 |
| 2025-09-03 | 4.870 | 5.140 | 4.780 | 4.950 | 4.950 | 140,959,406 |
| 2025-09-02 | 4.860 | 4.940 | 4.790 | 4.830 | 4.830 | 84,424,322 |
| 2025-09-01 | 4.670 | 4.920 | 4.650 | 4.900 | 4.900 | 100,154,260 |
| 2025-08-29 | 4.610 | 4.790 | 4.580 | 4.650 | 4.650 | 63,667,822 |
| 2025-08-28 | 4.670 | 4.820 | 4.460 | 4.640 | 4.640 | 88,581,892 |
| 2025-08-27 | 4.770 | 4.970 | 4.720 | 4.740 | 4.740 | 89,123,794 |
| 2025-08-26 | 4.670 | 4.970 | 4.650 | 4.870 | 4.870 | 130,616,924 |
| 2025-08-25 | 4.590 | 4.720 | 4.530 | 4.670 | 4.670 | 87,200,683 |
| 2025-08-22 | 4.600 | 4.620 | 4.530 | 4.600 | 4.600 | 40,018,895 |
| 2025-08-21 | 4.570 | 4.670 | 4.500 | 4.610 | 4.610 | 71,928,829 |
| 2025-08-20 | 4.490 | 4.570 | 4.470 | 4.570 | 4.570 | 47,466,002 |
| 2025-08-19 | 4.520 | 4.540 | 4.460 | 4.520 | 4.520 | 41,600,223 |
| 2025-08-18 | 4.510 | 4.580 | 4.480 | 4.510 | 4.510 | 39,768,800 |
| 2025-08-15 | 4.460 | 4.540 | 4.440 | 4.500 | 4.500 | 35,791,019 |
| 2025-08-14 | 4.610 | 4.620 | 4.450 | 4.460 | 4.460 | 50,366,515 |
| 2025-08-13 | 4.620 | 4.650 | 4.530 | 4.610 | 4.610 | 48,906,474 |
| 2025-08-12 | 4.670 | 4.690 | 4.610 | 4.630 | 4.630 | 38,298,706 |
| 2025-08-11 | 4.650 | 4.720 | 4.630 | 4.670 | 4.670 | 45,936,690 |
| 2025-08-08 | 4.680 | 4.740 | 4.590 | 4.660 | 4.660 | 50,102,398 |
| 2025-08-07 | 4.630 | 4.770 | 4.610 | 4.680 | 4.680 | 77,247,837 |
| 2025-08-06 | 4.520 | 4.640 | 4.500 | 4.640 | 4.640 | 69,036,722 |
| 2025-08-05 | 4.460 | 4.570 | 4.460 | 4.530 | 4.530 | 52,361,650 |
| 2025-08-04 | 4.430 | 4.490 | 4.370 | 4.460 | 4.460 | 35,522,619 |
| 2025-08-01 | 4.370 | 4.490 | 4.360 | 4.440 | 4.440 | 48,433,509 |
| 2025-07-31 | 4.500 | 4.510 | 4.370 | 4.380 | 4.380 | 54,931,441 |
| 2025-07-30 | 4.500 | 4.580 | 4.470 | 4.540 | 4.540 | 59,021,122 |
| 2025-07-29 | 4.500 | 4.560 | 4.450 | 4.500 | 4.500 | 50,388,149 |
| 2025-07-28 | 4.620 | 4.650 | 4.500 | 4.510 | 4.510 | 68,269,241 |
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.