Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Hunan Haili Chemical Industry Co.,Ltd. (600731.SS)

6.48
0.00
(0.00%)
At close: April 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20256.476.556.386.486.4818,828,100
Apr 29, 20256.686.686.376.486.4831,171,760
Apr 28, 20256.937.046.806.976.9713,701,870
Apr 25, 20256.906.986.816.916.9112,668,420
Apr 24, 20257.037.156.906.926.9219,115,600
Apr 23, 20256.777.056.736.996.9925,707,670
Apr 22, 20256.716.856.626.756.7514,150,422
Apr 21, 20256.666.736.606.716.7115,379,362
Apr 18, 20256.896.986.546.686.6821,242,666
Apr 17, 20256.506.806.496.776.7719,505,590
Apr 16, 20256.706.736.516.576.5715,148,953
Apr 15, 20256.446.696.386.676.6719,899,801
Apr 14, 20256.336.636.306.426.4214,274,359
Apr 11, 20256.216.446.206.266.2612,172,730
Apr 10, 20256.216.336.176.256.2514,510,093
Apr 9, 20256.086.205.636.176.1721,108,486
Apr 8, 20256.096.275.986.176.1719,388,362
Apr 7, 20256.336.485.985.985.9817,239,251
Apr 3, 20256.336.746.336.646.6416,644,350
Apr 2, 20256.436.676.386.536.5313,856,240
Apr 1, 20256.356.456.356.426.429,253,560
Mar 31, 20256.416.466.266.326.3210,416,511
Mar 28, 20256.536.596.416.456.4512,475,644
Mar 27, 20256.586.636.506.556.5511,881,691
Mar 26, 20256.686.696.556.566.5619,593,628
Mar 25, 20256.376.766.306.646.6428,492,133
Mar 24, 20256.476.506.296.376.3711,798,621
Mar 21, 20256.376.596.376.466.4618,720,889
Mar 20, 20256.356.486.256.396.3913,590,257
Mar 19, 20256.296.366.156.306.309,994,517
Mar 18, 20256.226.296.186.296.298,483,468
Mar 17, 20256.156.226.156.206.206,239,268
Mar 14, 20256.066.176.056.166.167,166,050
Mar 13, 20256.056.165.996.066.065,444,100
Mar 12, 20256.056.086.006.056.054,197,030
Mar 11, 20255.986.055.936.056.054,717,720
Mar 10, 20255.956.085.955.995.994,907,971
Mar 7, 20256.036.045.965.995.994,196,860
Mar 6, 20256.036.065.996.026.025,681,220
Mar 5, 20256.106.185.966.036.036,219,980
Mar 4, 20256.106.136.056.126.124,129,987
Mar 3, 20256.066.186.046.096.097,812,987
Feb 28, 20256.106.136.036.046.046,700,718
Feb 27, 20256.176.226.066.126.126,444,480
Feb 26, 20256.056.196.056.196.196,527,160
Feb 25, 20256.136.186.046.056.054,479,710
Feb 24, 20256.166.246.106.136.136,989,885
Feb 21, 20256.176.236.066.156.155,851,000
Feb 20, 20256.136.206.116.166.164,605,230
Feb 19, 20256.086.366.026.156.157,704,817
Feb 18, 20256.096.206.046.076.075,568,730
Feb 17, 20256.096.156.066.116.113,450,020
Feb 14, 20256.096.146.066.096.094,429,910
Feb 13, 20256.146.186.116.126.123,830,300
Feb 12, 20256.186.216.106.146.144,393,030
Feb 11, 20256.146.206.086.206.207,143,371
Feb 10, 20256.106.176.076.116.115,710,990
Feb 7, 20255.986.075.956.066.067,411,583
Feb 6, 20255.896.035.875.945.944,655,500
Feb 5, 20255.906.005.885.925.925,933,517
Jan 27, 20255.806.025.795.935.936,899,318
Jan 24, 20255.755.825.685.785.784,181,900
Jan 23, 20255.815.875.795.795.793,400,300
Jan 22, 20255.795.855.755.795.793,378,680
Jan 21, 20255.885.925.795.845.843,833,330
Jan 20, 20255.855.935.775.875.875,761,500
Jan 17, 20255.765.855.735.815.813,079,860
Jan 16, 20255.795.865.755.785.784,365,170
Jan 15, 20255.805.845.735.775.773,877,200
Jan 14, 20255.605.815.605.805.805,831,580
Jan 13, 20255.465.625.425.615.615,196,160
Jan 10, 20255.625.725.525.525.526,371,720
Jan 9, 20255.655.875.605.655.656,497,119
Jan 8, 20255.625.705.515.685.685,586,535
Jan 7, 20255.595.685.505.675.676,128,700
Jan 6, 20255.505.675.375.635.637,926,632
Jan 3, 20255.695.765.515.535.538,314,343
Jan 2, 20255.715.925.665.725.728,492,849
Dec 31, 20245.865.885.685.705.705,304,801
Dec 30, 20245.905.905.795.845.845,053,063
Dec 27, 20245.725.925.695.905.907,352,753
Dec 26, 20245.735.815.665.715.719,279,070
Dec 25, 20245.885.885.655.735.737,671,950
Dec 24, 20245.905.955.815.865.865,708,423
Dec 23, 20246.066.085.845.855.858,545,143
Dec 20, 20246.046.116.036.056.055,845,512
Dec 19, 20246.116.115.966.076.076,999,980
Dec 18, 20246.116.196.066.136.136,920,969
Dec 17, 20246.376.426.096.116.1111,239,705
Dec 16, 20246.346.426.316.386.387,514,930
Dec 13, 20246.436.486.316.346.347,673,930
Dec 12, 20246.406.496.366.466.468,446,960
Dec 11, 20246.306.406.286.396.396,080,101
Dec 10, 20246.486.526.296.316.319,906,700
Dec 9, 20246.396.456.326.366.366,780,931
Dec 6, 20246.296.406.276.396.399,726,241
Dec 5, 20246.246.346.206.306.307,126,986
Dec 4, 20246.386.386.206.246.248,250,708
Dec 3, 20246.276.386.256.376.379,762,713
Dec 2, 20246.246.286.206.276.278,788,801
Nov 29, 20246.236.296.186.246.2410,434,401
Nov 28, 20246.206.336.186.246.249,388,016
Nov 27, 20246.276.286.086.246.2415,271,340
Nov 26, 20246.206.516.206.346.3420,239,580
Nov 25, 20246.066.306.066.246.2415,286,520
Nov 22, 20246.166.506.116.126.1221,317,150
Nov 21, 20246.116.196.086.156.155,970,300
Nov 20, 20245.936.165.916.116.117,516,690
Nov 19, 20245.845.935.805.915.915,997,454
Nov 18, 20245.896.025.805.845.848,552,882
Nov 15, 20246.016.085.855.895.8910,028,500
Nov 14, 20246.156.206.016.046.046,737,315
Nov 13, 20246.176.216.056.156.158,322,800
Nov 12, 20246.246.286.136.186.1810,724,650
Nov 11, 20246.126.236.116.226.229,049,180
Nov 8, 20246.236.276.106.136.1310,425,022
Nov 7, 20246.156.236.106.226.228,836,132
Nov 6, 20246.196.256.106.176.179,157,527
Nov 5, 20246.166.296.096.216.2112,845,414
Nov 4, 20246.266.306.066.126.1213,303,153
Nov 1, 20246.256.486.136.336.3318,499,211
Oct 31, 20246.206.406.186.286.2815,803,200
Oct 30, 20246.096.196.026.176.1716,523,136
Oct 29, 20246.256.506.026.086.0830,944,481
Oct 28, 20245.626.155.626.076.0727,252,282
Oct 25, 20245.465.725.465.625.629,871,531
Oct 24, 20245.335.475.325.465.466,674,260
Oct 23, 20245.355.435.335.355.356,217,810
Oct 22, 20245.275.355.265.355.354,693,167
Oct 21, 20245.335.355.255.275.277,302,755
Oct 18, 20245.225.365.215.315.315,695,681
Oct 17, 20245.385.405.245.245.244,318,610
Oct 16, 20245.285.395.275.355.354,185,901
Oct 15, 20245.385.445.305.315.314,615,306
Oct 14, 20245.445.455.285.415.416,373,606
Oct 11, 20245.475.515.335.375.375,481,040
Oct 10, 20245.475.625.405.515.518,158,353
Oct 9, 20245.805.805.415.425.4213,381,879
Oct 8, 20246.206.265.665.865.8620,995,591
Sep 30, 20245.475.755.395.725.7219,265,766
Sep 27, 20245.265.315.205.315.317,322,415
Sep 26, 20245.115.195.055.195.196,056,652
Sep 25, 20245.075.285.075.125.1211,919,851
Sep 24, 20244.804.954.794.954.953,930,511
Sep 23, 20244.824.864.774.804.802,638,020
Sep 20, 20244.834.854.784.844.842,606,900
Sep 19, 20244.704.854.674.824.822,977,861
Sep 18, 20244.704.704.604.684.682,676,260
Sep 13, 20244.744.754.684.684.681,760,150
Sep 12, 20244.734.784.724.724.721,923,300
Sep 11, 20244.694.744.674.734.733,211,220
Sep 10, 20244.704.714.634.694.693,092,760
Sep 9, 20244.614.734.614.694.694,010,970
Sep 6, 20244.654.724.634.644.642,565,600
Sep 5, 20244.664.694.604.684.682,349,040
Sep 4, 20244.674.744.644.674.673,515,270
Sep 3, 20244.654.734.634.704.704,036,114
Sep 2, 20244.614.694.594.654.655,694,812
Aug 30, 20244.524.654.504.634.635,739,600
Aug 29, 20244.524.554.494.534.533,818,590
Aug 28, 20244.454.604.444.494.496,606,450
Aug 27, 20244.594.704.454.484.4813,984,556
Aug 26, 20244.214.414.214.414.414,215,146
Aug 23, 20244.214.264.174.234.232,988,237
Aug 22, 20244.314.314.204.214.211,752,457
Aug 21, 20244.324.354.284.304.301,136,740
Aug 20, 20244.444.454.314.324.322,340,050
Aug 19, 20244.394.434.394.424.421,103,000
Aug 16, 20244.444.454.414.424.421,234,400
Aug 15, 20244.404.474.384.434.431,790,680
Aug 14, 20244.474.484.404.404.401,660,000
Aug 13, 20244.414.474.364.474.471,949,100
Aug 12, 20244.414.454.374.424.421,655,417
Aug 9, 20244.454.494.414.434.431,516,730
Aug 8, 20244.414.464.384.454.452,223,370
Aug 7, 20244.434.444.384.414.411,155,830
Aug 6, 20244.374.424.364.424.421,838,490
Aug 5, 20244.404.464.334.354.352,118,850
Aug 2, 20244.424.464.384.414.412,040,737
Aug 1, 20244.434.474.394.424.421,845,000
Jul 31, 20244.294.424.294.424.422,365,950
Jul 30, 20244.284.304.254.294.291,159,860
Jul 29, 20244.324.324.204.284.281,511,740
Jul 26, 20244.224.294.224.284.281,621,400
Jul 25, 20244.194.264.174.224.222,026,910
Jul 24, 20244.314.314.204.214.213,265,951
Jul 23, 20244.384.414.314.334.331,676,860
Jul 22, 20244.374.404.334.374.372,174,900
Jul 19, 20244.354.394.314.364.361,713,830
Jul 18, 20244.354.394.274.384.382,314,762
Jul 17, 20244.374.434.354.394.391,283,401
Jul 16, 20244.404.414.334.404.402,016,091
Jul 15, 20244.484.494.374.404.402,171,900
Jul 12, 20244.514.564.474.494.492,220,090
Jul 11, 20244.424.534.414.514.513,606,590
Jul 10, 20244.444.474.344.354.352,582,800
Jul 9, 20244.504.544.354.474.473,018,960
Jul 8, 20244.614.624.484.514.511,751,477
Jul 5, 20244.534.534.534.534.53-
Jul 4, 20244.704.714.534.534.532,610,190
Jul 3, 20244.704.744.664.694.692,063,391
Jul 2, 20244.684.734.664.704.702,448,420
Jul 1, 20244.604.684.594.674.672,067,300
Jun 28, 20244.614.684.574.624.622,019,050
Jun 27, 20244.654.684.584.624.621,680,400
Jun 26, 20244.514.664.504.654.652,344,991
Jun 25, 2024 0.2 Dividend
Jun 25, 20244.504.594.484.554.553,053,151
Jun 24, 20244.784.794.634.684.483,268,958
Jun 21, 20244.804.864.744.824.612,781,860
Jun 20, 20244.944.944.754.794.594,931,361
Jun 19, 20244.764.854.764.834.622,485,313
Jun 18, 20244.704.794.704.784.582,201,070
Jun 17, 20244.604.774.584.724.522,485,350
Jun 14, 20244.774.794.694.774.572,095,930
Jun 13, 20244.854.864.734.764.562,348,432
Jun 12, 20244.784.844.754.824.612,292,730
Jun 11, 20244.864.884.754.784.582,822,850
Jun 7, 20244.714.904.714.864.654,943,503
Jun 6, 20244.864.924.634.684.485,375,304
Jun 5, 20245.025.024.864.884.673,464,921
Jun 4, 20245.035.064.925.054.833,292,972
Jun 3, 20245.265.264.985.054.836,547,705
May 31, 20245.315.325.265.295.062,164,484
May 30, 20245.245.345.245.305.072,645,553
May 29, 20245.215.315.205.265.042,453,300
May 28, 20245.325.325.225.225.002,138,981
May 27, 20245.285.335.215.315.083,218,860
May 24, 20245.375.375.285.285.053,151,170
May 23, 20245.435.455.285.325.095,346,890
May 22, 20245.505.515.435.465.233,357,760
May 21, 20245.645.645.455.485.256,750,977
May 20, 20245.605.695.595.655.414,416,610
May 17, 20245.655.705.535.625.387,142,000
May 16, 20245.695.755.645.665.423,487,130
May 15, 20245.705.755.645.675.432,795,000
May 14, 20245.685.755.685.705.462,527,500
May 13, 20245.815.815.675.685.444,817,300
May 10, 20245.915.945.825.845.593,924,400
May 9, 20245.885.995.865.905.654,349,431
May 8, 20245.926.105.885.895.647,222,180
May 7, 20245.875.945.825.925.675,583,670
May 6, 20245.695.925.685.895.649,371,909
Apr 30, 20245.695.735.585.675.4310,428,540

Related Tickers

603639.SS Hailir Pesticides and Chemicals Group Co.,Ltd.
12.92
+2.54%
 
300804.SZ Yingde Greatchem Chemicals Co., Ltd.
25.13
+0.12%
 
000902.SZ YONFER Agricultural Technology Co., Ltd.
13.58
-1.02%
 
CBLUF China BlueChemical Ltd.
0.2800
-0.21%
 
001231.SZ Norsyn Crop Technology Co., Ltd.
18.21
+0.89%
 
4955.T
 
600470.SS LIUGUO CHEMICAL
5.04
-6.32%
 
000731.SZ Sichuan Meifeng Chemical Industry Co., Ltd.
6.70
-0.74%
 
600226.SS HENGTONG
2.8900
-0.34%
 
600423.SS LIU CHEM
3.0500
0.00%