Haima Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.910 | 4.910 | 4.560 | 4.600 | 4.600 | 147,205,868 |
| 2025-07-24 | 4.470 | 4.920 | 4.470 | 4.920 | 4.920 | 112,349,123 |
| 2025-07-23 | 4.750 | 4.900 | 4.450 | 4.470 | 4.470 | 137,724,162 |
| 2025-07-22 | 4.810 | 4.870 | 4.680 | 4.780 | 4.780 | 76,703,568 |
| 2025-07-21 | 4.760 | 4.950 | 4.690 | 4.800 | 4.800 | 77,187,788 |
| 2025-07-18 | 4.750 | 4.820 | 4.690 | 4.760 | 4.760 | 48,449,100 |
| 2025-07-17 | 4.550 | 4.850 | 4.550 | 4.790 | 4.790 | 92,173,174 |
| 2025-07-16 | 4.430 | 4.640 | 4.430 | 4.570 | 4.570 | 57,716,330 |
| 2025-07-15 | 4.450 | 4.470 | 4.360 | 4.450 | 4.450 | 33,300,500 |
| 2025-07-14 | 4.460 | 4.510 | 4.440 | 4.470 | 4.470 | 26,177,699 |
| 2025-07-11 | 4.520 | 4.540 | 4.430 | 4.450 | 4.450 | 43,424,279 |
| 2025-07-10 | 4.520 | 4.550 | 4.440 | 4.550 | 4.550 | 55,267,308 |
| 2025-07-09 | 4.630 | 4.690 | 4.510 | 4.530 | 4.530 | 67,333,800 |
| 2025-07-08 | 4.620 | 4.680 | 4.580 | 4.670 | 4.670 | 50,880,802 |
| 2025-07-07 | 4.510 | 4.630 | 4.470 | 4.630 | 4.630 | 61,435,479 |
| 2025-07-04 | 4.620 | 4.780 | 4.530 | 4.530 | 4.530 | 86,846,208 |
| 2025-07-03 | 4.500 | 4.670 | 4.490 | 4.590 | 4.590 | 81,906,432 |
| 2025-07-02 | 4.540 | 4.610 | 4.450 | 4.510 | 4.510 | 74,237,811 |
| 2025-07-01 | 4.470 | 4.600 | 4.420 | 4.550 | 4.550 | 103,725,650 |
| 2025-06-30 | 4.440 | 4.520 | 4.390 | 4.440 | 4.440 | 104,347,623 |
| 2025-06-27 | 4.230 | 4.530 | 4.230 | 4.440 | 4.440 | 153,531,730 |
| 2025-06-26 | 4.200 | 4.390 | 4.170 | 4.230 | 4.230 | 126,851,065 |
| 2025-06-25 | 4.400 | 4.600 | 4.210 | 4.340 | 4.340 | 227,968,791 |
| 2025-06-24 | 4.180 | 4.280 | 4.150 | 4.280 | 4.280 | 70,326,455 |
| 2025-06-23 | 3.750 | 3.910 | 3.700 | 3.890 | 3.890 | 28,563,041 |
| 2025-06-20 | 3.790 | 3.860 | 3.770 | 3.790 | 3.790 | 25,086,341 |
| 2025-06-19 | 3.920 | 3.930 | 3.770 | 3.790 | 3.790 | 36,054,100 |
| 2025-06-18 | 3.950 | 3.980 | 3.920 | 3.940 | 3.940 | 19,994,907 |
| 2025-06-17 | 4.000 | 4.000 | 3.920 | 3.980 | 3.980 | 22,580,661 |
| 2025-06-16 | 4.010 | 4.010 | 3.950 | 3.980 | 3.980 | 22,065,471 |
| 2025-06-13 | 4.080 | 4.120 | 4.010 | 4.020 | 4.020 | 36,443,459 |
| 2025-06-12 | 4.070 | 4.140 | 4.060 | 4.110 | 4.110 | 31,134,501 |
| 2025-06-11 | 4.060 | 4.140 | 4.050 | 4.070 | 4.070 | 32,439,300 |
| 2025-06-10 | 4.130 | 4.180 | 4.010 | 4.050 | 4.050 | 45,501,100 |
| 2025-06-09 | 4.130 | 4.170 | 4.080 | 4.140 | 4.140 | 48,468,582 |
| 2025-06-06 | 4.150 | 4.320 | 4.130 | 4.150 | 4.150 | 83,527,901 |
| 2025-06-05 | 4.160 | 4.220 | 4.120 | 4.170 | 4.170 | 55,890,500 |
| 2025-06-04 | 4.110 | 4.250 | 4.090 | 4.180 | 4.180 | 85,570,563 |
| 2025-06-03 | 3.990 | 4.160 | 3.940 | 4.050 | 4.050 | 58,896,401 |
| 2025-05-30 | 4.090 | 4.140 | 3.990 | 4.000 | 4.000 | 39,870,600 |
| 2025-05-29 | 3.940 | 4.160 | 3.930 | 4.110 | 4.110 | 71,376,000 |
| 2025-05-28 | 4.020 | 4.110 | 3.950 | 3.960 | 3.960 | 32,474,200 |
| 2025-05-27 | 3.960 | 4.090 | 3.930 | 4.020 | 4.020 | 40,752,300 |
| 2025-05-26 | 3.980 | 4.020 | 3.930 | 3.950 | 3.950 | 38,424,642 |
| 2025-05-23 | 4.180 | 4.180 | 4.040 | 4.060 | 4.060 | 64,470,389 |
| 2025-05-22 | 4.160 | 4.190 | 4.050 | 4.070 | 4.070 | 39,585,388 |
| 2025-05-21 | 4.150 | 4.240 | 4.140 | 4.170 | 4.170 | 36,640,722 |
| 2025-05-20 | 4.170 | 4.210 | 4.110 | 4.170 | 4.170 | 41,190,850 |
| 2025-05-19 | 4.000 | 4.190 | 3.920 | 4.150 | 4.150 | 68,840,882 |
| 2025-05-16 | 3.790 | 4.010 | 3.780 | 3.980 | 3.980 | 63,982,480 |
| 2025-05-15 | 3.830 | 3.850 | 3.770 | 3.790 | 3.790 | 21,565,700 |
| 2025-05-14 | 3.850 | 3.870 | 3.810 | 3.850 | 3.850 | 20,801,474 |
| 2025-05-13 | 3.920 | 3.980 | 3.850 | 3.870 | 3.870 | 29,037,951 |
| 2025-05-12 | 3.900 | 3.930 | 3.880 | 3.910 | 3.910 | 21,041,201 |
| 2025-05-09 | 3.910 | 3.920 | 3.830 | 3.850 | 3.850 | 20,991,594 |
| 2025-05-08 | 3.830 | 3.950 | 3.830 | 3.910 | 3.910 | 22,946,812 |
| 2025-05-07 | 3.910 | 3.920 | 3.830 | 3.870 | 3.870 | 31,618,900 |
| 2025-05-06 | 3.820 | 3.860 | 3.800 | 3.850 | 3.850 | 30,131,009 |
| 2025-04-30 | 3.700 | 3.820 | 3.690 | 3.800 | 3.800 | 36,420,400 |
| 2025-04-29 | 3.700 | 3.720 | 3.660 | 3.710 | 3.710 | 20,815,700 |
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.