Haima Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.290 | 3.390 | 3.170 | 3.380 | 3.380 | 51,651,645 |
| 2026-10-22 | 3.440 | 3.460 | 3.320 | 3.320 | 3.320 | 38,857,670 |
| 2026-10-21 | 3.520 | 3.550 | 3.430 | 3.440 | 3.440 | 39,697,500 |
| 2026-10-20 | 3.550 | 3.590 | 3.480 | 3.500 | 3.500 | 39,736,475 |
| 2026-10-19 | 3.620 | 3.620 | 3.500 | 3.570 | 3.570 | 41,826,649 |
| 2026-10-16 | 3.530 | 3.740 | 3.530 | 3.640 | 3.640 | 75,448,135 |
| 2026-10-15 | 3.500 | 3.580 | 3.470 | 3.490 | 3.490 | 42,981,055 |
| 2026-10-14 | 3.860 | 3.860 | 3.570 | 3.600 | 3.600 | 95,371,484 |
| 2026-10-13 | 3.840 | 3.920 | 3.750 | 3.890 | 3.890 | 66,669,273 |
| 2026-10-12 | 4.000 | 4.050 | 3.870 | 3.900 | 3.900 | 63,810,645 |
| 2026-10-09 | 4.020 | 4.040 | 3.730 | 4.020 | 4.020 | 114,376,945 |
| 2026-10-08 | 4.180 | 4.320 | 3.970 | 4.000 | 4.000 | 149,410,422 |
| 2026-09-30 | 4.030 | 4.190 | 3.950 | 4.030 | 4.030 | 130,270,016 |
| 2026-09-29 | 3.890 | 4.060 | 3.850 | 4.000 | 4.000 | 116,471,797 |
| 2026-09-28 | 3.840 | 4.100 | 3.770 | 3.960 | 3.960 | 123,525,883 |
| 2026-09-24 | 3.950 | 4.060 | 3.860 | 3.880 | 3.880 | 101,114,945 |
| 2026-09-23 | 4.190 | 4.310 | 4.000 | 4.020 | 4.020 | 167,972,359 |
| 2026-09-22 | 4.360 | 4.390 | 4.140 | 4.190 | 4.190 | 92,955,297 |
| 2026-09-21 | 4.310 | 4.320 | 4.200 | 4.250 | 4.250 | 110,133,023 |
| 2026-09-18 | 4.290 | 4.380 | 4.190 | 4.310 | 4.310 | 201,815,875 |
| 2026-09-17 | 4.000 | 4.440 | 3.850 | 4.360 | 4.360 | 210,936,734 |
| 2026-09-16 | 4.010 | 4.140 | 3.940 | 4.040 | 4.040 | 177,664,406 |
| 2026-09-15 | 4.440 | 4.650 | 4.140 | 4.170 | 4.170 | 267,377,344 |
| 2026-09-14 | 3.930 | 4.330 | 3.900 | 4.330 | 4.330 | 53,596,434 |
| 2026-09-11 | 4.000 | 4.020 | 3.860 | 3.940 | 3.940 | 43,952,801 |
| 2026-09-10 | 4.090 | 4.130 | 4.010 | 4.030 | 4.030 | 43,095,273 |
| 2026-09-09 | 4.050 | 4.130 | 3.980 | 4.090 | 4.090 | 48,499,492 |
| 2026-09-08 | 4.000 | 4.110 | 3.960 | 4.070 | 4.070 | 48,308,371 |
| 2026-09-07 | 3.900 | 4.010 | 3.890 | 3.970 | 3.970 | 36,788,273 |
| 2026-09-04 | 3.880 | 4.030 | 3.850 | 3.910 | 3.910 | 50,017,199 |
| 2026-09-03 | 3.970 | 4.000 | 3.860 | 3.870 | 3.870 | 29,429,400 |
| 2026-09-02 | 3.980 | 3.990 | 3.880 | 3.950 | 3.950 | 28,040,328 |
| 2026-09-01 | 3.870 | 4.010 | 3.850 | 3.970 | 3.970 | 50,064,605 |
| 2026-08-31 | 3.940 | 3.940 | 3.810 | 3.850 | 3.850 | 38,773,281 |
| 2026-08-28 | 3.930 | 3.970 | 3.900 | 3.940 | 3.940 | 31,337,480 |
| 2026-08-27 | 3.870 | 3.940 | 3.820 | 3.920 | 3.920 | 36,931,512 |
| 2026-08-26 | 3.870 | 3.960 | 3.840 | 3.850 | 3.850 | 41,061,711 |
| 2026-08-25 | 3.790 | 3.900 | 3.730 | 3.870 | 3.870 | 49,291,207 |
| 2026-08-24 | 3.850 | 3.850 | 3.700 | 3.750 | 3.750 | 36,824,852 |
| 2026-08-21 | 3.840 | 3.840 | 3.720 | 3.820 | 3.820 | 24,756,711 |
| 2026-08-20 | 3.740 | 3.860 | 3.730 | 3.840 | 3.840 | 32,055,977 |
| 2026-08-19 | 3.830 | 3.870 | 3.700 | 3.720 | 3.720 | 35,964,254 |
| 2026-08-18 | 3.940 | 3.960 | 3.870 | 3.890 | 3.890 | 31,142,801 |
| 2026-08-17 | 3.880 | 3.900 | 3.780 | 3.900 | 3.900 | 29,052,611 |
| 2026-08-14 | 3.910 | 3.920 | 3.780 | 3.830 | 3.830 | 32,031,000 |
| 2026-08-13 | 4.040 | 4.040 | 3.900 | 3.900 | 3.900 | 34,963,602 |
| 2026-08-12 | 3.940 | 4.020 | 3.900 | 3.990 | 3.990 | 34,983,570 |
| 2026-08-11 | 3.960 | 3.980 | 3.850 | 3.930 | 3.930 | 32,992,551 |
| 2026-08-10 | 3.860 | 3.950 | 3.800 | 3.940 | 3.940 | 41,509,281 |
| 2026-08-07 | 3.850 | 3.870 | 3.740 | 3.830 | 3.830 | 38,751,207 |
| 2026-08-06 | 3.910 | 3.950 | 3.790 | 3.850 | 3.850 | 46,990,270 |
| 2026-08-05 | 3.920 | 3.990 | 3.870 | 3.920 | 3.920 | 47,253,699 |
| 2026-08-04 | 3.880 | 3.940 | 3.850 | 3.900 | 3.900 | 46,023,762 |
| 2026-08-03 | 3.790 | 3.880 | 3.780 | 3.860 | 3.860 | 49,261,730 |
| 2026-07-31 | 3.710 | 3.810 | 3.700 | 3.790 | 3.790 | 67,553,969 |
| 2026-07-30 | 3.720 | 3.890 | 3.660 | 3.790 | 3.790 | 94,395,094 |
| 2026-07-29 | 3.600 | 3.750 | 3.580 | 3.720 | 3.720 | 75,919,297 |
| 2026-07-28 | 3.500 | 3.660 | 3.500 | 3.580 | 3.580 | 48,999,398 |
| 2026-07-27 | 3.400 | 3.550 | 3.380 | 3.540 | 3.540 | 42,315,051 |
| 2026-07-24 | 3.480 | 3.570 | 3.400 | 3.400 | 3.400 | 40,060,680 |
Page 1 of 21 · 1,212 trading daysOlder →
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.