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

Shanghai - Delayed Quote CNY

Hailir Pesticides and Chemicals Group Co.,Ltd. (603639.SS)

13.14
+0.22
+(1.70%)
As of 1:05:52 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202513.0113.1912.8113.1413.143,098,400
Apr 30, 202512.4912.9812.4312.9212.926,358,940
Apr 29, 202512.1712.6812.1712.6012.607,998,543
Apr 28, 202512.0112.0111.6811.6811.681,596,600
Apr 25, 202511.9712.1411.8312.0112.011,544,875
Apr 24, 202511.8512.0411.8311.9911.991,518,596
Apr 23, 202512.0012.0511.8111.8511.851,225,200
Apr 22, 202511.6712.0611.6011.9511.952,559,845
Apr 21, 202511.6511.7011.5411.6111.61952,075
Apr 18, 202511.7511.8011.5511.6111.611,385,441
Apr 17, 202511.6411.8311.5811.7511.75976,600
Apr 16, 202511.8011.8011.4711.6511.65874,194
Apr 15, 202511.7611.8611.7111.7911.79961,420
Apr 14, 202511.6511.8311.6111.8311.831,334,076
Apr 11, 202511.6911.7511.5311.5711.571,185,136
Apr 10, 202511.6411.8811.6011.7611.761,705,162
Apr 9, 202511.3811.6611.1411.5511.552,110,627
Apr 8, 202511.1811.6111.1211.5811.582,679,331
Apr 7, 202511.4911.7310.9710.9710.973,752,314
Apr 3, 202512.1012.2112.0112.1912.191,827,464
Apr 2, 202512.2412.2712.1312.2012.201,052,000
Apr 1, 202511.9812.3011.9812.2712.272,201,236
Mar 31, 202512.2812.2811.9612.0312.033,086,762
Mar 28, 202512.9812.9912.3312.3512.354,898,240
Mar 27, 202512.5912.9912.4612.9812.985,406,368
Mar 26, 202512.5012.7012.4212.5912.593,075,900
Mar 25, 202512.4212.6212.3612.5212.521,885,540
Mar 24, 202512.4712.5512.2812.4812.481,547,400
Mar 21, 202512.4812.6212.4212.4712.471,241,750
Mar 20, 202512.5412.6112.5112.5412.541,270,900
Mar 19, 202512.6412.6812.5112.5512.551,054,344
Mar 18, 202512.6712.7412.5712.6112.611,326,647
Mar 17, 202512.6513.0012.5512.7212.722,802,318
Mar 14, 202512.5112.5712.4112.5612.562,092,836
Mar 13, 202512.4012.5312.3612.5212.521,937,580
Mar 12, 202512.2412.5412.2012.3912.392,780,227
Mar 11, 202512.2612.2612.1012.2012.201,853,097
Mar 10, 202512.2512.3112.1812.2612.261,240,344
Mar 7, 202512.2812.3112.1912.2312.23826,000
Mar 6, 202512.2612.3612.2312.2812.281,197,092
Mar 5, 202512.4212.4212.1412.3012.301,515,374
Mar 4, 202512.3812.4012.2912.3712.37803,890
Mar 3, 202512.2612.5412.2512.3512.351,774,300
Feb 28, 202512.3612.4312.2412.2412.241,411,290
Feb 27, 202512.5212.5212.3112.4012.401,147,929
Feb 26, 202512.3112.4912.3012.4712.471,820,707
Feb 25, 202512.3912.3912.2512.3512.351,204,152
Feb 24, 202512.3412.5512.3312.4012.401,685,703
Feb 21, 202512.4612.5012.1912.3612.362,155,575
Feb 20, 202512.2612.5312.2312.4712.471,551,035
Feb 19, 202512.3312.3912.2212.2812.281,640,200
Feb 18, 202512.3812.5112.3012.3312.331,647,896
Feb 17, 202512.3912.4212.1712.3912.391,790,440
Feb 14, 202512.3912.4712.3712.4312.43997,252
Feb 13, 202512.4812.5712.3612.4012.401,346,528
Feb 12, 202512.6512.7112.3612.4912.491,841,040
Feb 11, 202512.5812.6412.4712.6312.631,254,440
Feb 10, 202512.6012.6412.4212.6112.611,385,188
Feb 7, 202512.3912.6012.3512.5412.542,048,156
Feb 6, 202512.3012.4012.1312.4012.401,343,158
Feb 5, 202512.6612.6812.2412.3012.301,651,172
Jan 27, 202512.4812.6912.4112.5612.561,401,860
Jan 24, 202512.5212.5912.3012.4512.451,710,874
Jan 23, 202512.4012.8512.4012.5612.562,614,993
Jan 22, 202512.4012.5512.2812.4212.421,225,589
Jan 21, 202512.6112.7112.2612.4012.401,875,396
Jan 20, 202512.9212.9212.5512.6012.602,547,724
Jan 17, 202512.6812.8412.6312.8112.811,622,700
Jan 16, 202512.8112.9112.5112.8312.833,588,937
Jan 15, 202513.2113.2112.8012.8312.832,913,743
Jan 14, 202512.5113.2712.4313.2013.204,720,096
Jan 13, 202512.5613.0712.4212.4712.475,673,900
Jan 10, 202513.1813.7812.9612.9812.988,603,183
Jan 9, 202513.4113.4812.9613.2313.235,833,128
Jan 8, 202512.9713.5812.9113.5313.539,513,202
Jan 7, 202512.4613.3012.3413.1613.165,091,369
Jan 6, 202512.2712.4612.0412.4612.461,072,922
Jan 3, 202512.3512.5112.2512.2712.271,208,400
Jan 2, 202512.4112.9712.2412.3512.352,127,337
Dec 31, 202412.7412.7612.3412.4012.40890,200
Dec 30, 202412.6812.8412.5812.7612.761,201,796
Dec 27, 202412.6312.7612.5612.7212.72944,450
Dec 26, 202412.4712.6512.4612.6312.63655,690
Dec 25, 202412.7212.7212.4012.5312.531,242,752
Dec 24, 202412.6912.9012.6412.7212.721,025,400
Dec 23, 202412.7912.8712.6312.6912.691,765,443
Dec 20, 202412.8212.9812.7712.7912.791,475,072
Dec 19, 202413.2413.2412.7412.8212.821,433,160
Dec 18, 202413.0613.2513.0213.0813.081,542,681
Dec 17, 202413.3713.3913.0113.0613.062,334,200
Dec 16, 202413.3613.5613.2513.3713.371,700,495
Dec 13, 202413.5813.5913.3113.3613.362,054,183
Dec 12, 202413.3613.6413.2613.5813.582,684,329
Dec 11, 202413.2013.4613.1513.3413.342,573,592
Dec 10, 202413.2913.3813.1113.1713.172,742,963
Dec 9, 202413.1513.1913.0113.1113.112,584,342
Dec 6, 202412.8313.1812.7813.0013.002,448,320
Dec 5, 202412.8312.9312.7312.8312.831,174,009
Dec 4, 202413.0113.0112.7012.8112.811,805,068
Dec 3, 202413.1413.1812.9913.0613.062,379,159
Dec 2, 202412.9613.2212.8813.1413.142,960,905
Nov 29, 202412.8013.0712.6413.0313.032,891,575
Nov 28, 202412.5613.1412.5112.8512.854,023,673
Nov 27, 202412.4512.5712.1112.5612.562,091,193
Nov 26, 202412.4212.5312.3312.4412.441,578,705
Nov 25, 202412.1612.4412.1612.4312.431,485,100
Nov 22, 202412.5712.5712.1512.1612.161,612,040
Nov 21, 202412.5212.5912.4212.5412.541,713,515
Nov 20, 202412.3112.4912.2312.4912.491,681,030
Nov 19, 202412.0212.2812.0212.2612.261,208,729
Nov 18, 202412.1512.3012.0312.0612.061,605,845
Nov 15, 202412.2912.4312.1212.1512.151,413,800
Nov 14, 202412.4912.6812.2812.3012.301,878,903
Nov 13, 202412.5012.6312.3312.5612.561,918,700
Nov 12, 202412.4912.7212.4212.5412.543,138,064
Nov 11, 202412.3012.5212.2612.5212.523,009,570
Nov 8, 202412.5612.5612.2612.3812.382,793,280
Nov 7, 202412.1912.5112.1212.4612.463,033,448
Nov 6, 202412.2212.2512.1012.2112.212,110,390
Nov 5, 202412.0912.2012.0012.1712.172,017,436
Nov 4, 202412.0612.0611.9112.0612.061,366,205
Nov 1, 202412.1312.1811.9011.9511.951,686,854
Oct 31, 202411.9912.2011.9212.1312.131,558,377
Oct 30, 202412.0112.2311.8911.9811.982,337,185
Oct 29, 202412.5512.5512.0012.0312.034,138,296
Oct 28, 202412.6212.6512.4112.6412.641,902,332
Oct 25, 202412.3912.5912.2212.5712.572,339,960
Oct 24, 202412.1612.4512.1012.2712.272,775,400
Oct 23, 202412.0512.1911.9912.1512.152,014,568
Oct 22, 202411.9412.1011.9312.0912.091,999,187
Oct 21, 202412.1912.1911.9312.0012.001,877,276
Oct 18, 202411.7912.1811.6812.0412.042,015,705
Oct 17, 202411.9112.0111.7011.7011.701,376,671
Oct 16, 202411.7812.0711.7811.8311.831,386,546
Oct 15, 202412.1712.1811.8511.8511.851,434,844
Oct 14, 202411.9712.1611.8512.0612.061,870,946
Oct 11, 202412.3512.3511.8111.9311.932,098,672
Oct 10, 202412.4112.5312.1012.3512.352,948,844
Oct 9, 202413.0013.0112.1412.1712.174,814,565
Oct 8, 202414.0214.0212.9113.3213.328,873,722
Sep 30, 202412.1912.8511.9412.8212.827,252,214
Sep 27, 202411.5911.8611.5911.8311.832,331,145
Sep 26, 202411.1111.4711.0111.4611.462,224,819
Sep 25, 202411.2011.3711.0611.0611.062,208,900
Sep 24, 202410.6511.0410.6211.0411.041,835,703
Sep 23, 202410.5610.6710.5310.6210.62421,232
Sep 20, 202410.6610.7110.5210.5810.58565,180
Sep 19, 202410.5010.7610.4510.7210.721,477,239
Sep 18, 202410.3610.4710.2510.4510.451,290,748
Sep 13, 202410.7510.7610.3610.3610.362,069,200
Sep 12, 202411.0011.1010.8010.8010.801,380,500
Sep 11, 202410.9511.0510.9011.0011.00737,400
Sep 10, 202410.9811.0510.8410.9710.971,107,464
Sep 9, 202410.9611.1310.9311.0011.001,229,752
Sep 6, 202411.1011.1810.9811.0711.071,519,400
Sep 5, 202411.2511.3811.0111.1611.162,749,309
Sep 4, 202411.7011.8111.3011.3011.305,205,439
Sep 3, 202412.0012.1911.6511.7611.765,574,059
Sep 2, 202412.2912.3011.7512.0512.054,800,113
Aug 30, 202412.7412.8812.2712.4112.419,902,287
Aug 29, 202412.3312.8512.0012.7412.746,603,189
Aug 28, 202411.9512.4211.9212.3512.353,312,735
Aug 27, 202412.1912.3011.9212.0912.092,233,666
Aug 26, 202412.1012.2712.0012.1912.192,031,300
Aug 23, 202411.5312.2511.4212.2012.205,587,659
Aug 22, 202411.7011.9311.4711.5511.552,212,654
Aug 21, 202411.6011.9011.5511.9011.902,928,154
Aug 20, 202411.7011.8811.5911.6311.631,340,300
Aug 19, 202411.7212.1111.7211.8311.831,833,330
Aug 16, 202411.4612.0111.2511.9011.905,700,669
Aug 15, 202411.5611.8711.4011.4611.463,488,695
Aug 14, 202411.4411.5811.3511.5611.561,504,900
Aug 13, 202411.3111.4811.3111.4011.40494,200
Aug 12, 202411.3611.4711.3211.4311.43798,300
Aug 9, 202411.5411.5911.3411.3611.361,094,100
Aug 8, 202411.5111.5511.3611.4711.47890,727
Aug 7, 202411.6411.6611.4211.4611.46923,500
Aug 6, 202411.2111.6611.2111.6511.651,988,275
Aug 5, 202411.2011.5511.2011.3211.321,781,500
Aug 2, 202411.4011.6511.3511.4311.432,653,436
Aug 1, 202411.1611.6611.0611.5411.544,387,214
Jul 31, 202410.8711.1810.8511.1711.171,500,203
Jul 30, 202410.9211.0110.8410.8610.86538,420
Jul 29, 202411.0311.0310.9110.9310.93696,732
Jul 26, 202410.9111.0410.8310.9810.98738,873
Jul 25, 202410.8111.1510.8110.8910.89782,860
Jul 24, 202411.0311.1210.9210.9310.93536,700
Jul 23, 202411.2211.3011.0611.0711.07545,172
Jul 22, 202411.4011.4311.1911.2711.27630,840
Jul 19, 202411.3411.4411.2511.3711.37772,840
Jul 18, 2024 0.5 Dividend
Jul 18, 202411.0811.4211.0011.3611.361,435,217
Jul 17, 202411.5011.7611.4311.6311.131,587,486
Jul 16, 202411.4911.6111.4011.5411.041,112,670
Jul 15, 202411.8011.8211.4811.4810.991,521,140
Jul 12, 202411.9512.0911.7611.8111.301,851,019
Jul 11, 202412.4312.5012.0012.0511.532,013,379
Jul 10, 202412.0512.3012.0212.1611.64731,824
Jul 9, 202411.9612.1911.7112.1611.641,165,880
Jul 8, 202412.2812.2811.9111.9211.41854,167
Jul 5, 202412.2512.2512.2512.2511.72-
Jul 4, 202412.4912.5612.2012.2511.721,149,100
Jul 3, 202412.4712.6612.3412.5211.981,238,220
Jul 2, 202412.4612.6312.3812.4911.951,284,597
Jul 1, 202412.1612.4812.1212.4611.92995,539
Jun 28, 202412.0712.3512.0612.1711.65888,440
Jun 27, 202412.3812.4512.1412.1511.63835,000
Jun 26, 202412.1512.4412.0412.3811.85948,448
Jun 25, 202411.9312.2511.8912.1311.611,153,401
Jun 24, 202412.2512.2511.8811.9411.431,203,500
Jun 21, 202412.2812.4312.1712.3111.78997,558
Jun 20, 202412.5212.5812.2612.2811.751,041,596
Jun 19, 202412.7212.7512.4912.5311.99959,900
Jun 18, 202412.6912.7912.6512.7212.17822,940
Jun 17, 202412.8812.8912.6512.6912.141,568,513
Jun 14, 202412.9312.9912.7612.8512.301,944,492
Jun 13, 202413.1213.1912.9212.9712.411,218,200
Jun 12, 202413.0813.2612.9213.1512.581,344,733
Jun 11, 202413.2713.3012.9213.0612.501,988,857
Jun 7, 202413.3313.4413.1213.2612.691,770,900
Jun 6, 202414.0014.0813.2613.3112.743,400,801
Jun 5, 202414.2214.2213.9913.9913.39790,040
Jun 4, 202414.1514.2413.9614.2213.61868,544
Jun 3, 202414.2814.3514.0514.1613.551,306,900
May 31, 202414.2414.4114.2014.3113.691,497,900
May 30, 202414.1114.4214.1014.2613.651,130,080
May 29, 202414.2014.2914.1014.2013.59729,800
May 28, 202414.2814.3514.1314.1613.55914,680
May 27, 202414.3914.4514.0814.2513.641,299,780
May 24, 202414.3814.4914.2414.2713.661,100,800
May 23, 202414.6814.6814.2214.2713.662,187,240
May 22, 202414.8014.9214.6514.6814.051,902,800
May 21, 202415.2515.2614.7714.8214.182,097,520
May 20, 202415.0515.3215.0015.2314.581,919,914
May 17, 202414.9515.1314.8015.1214.471,858,838
May 16, 202415.2715.3214.9614.9814.342,076,559
May 15, 202415.2615.3015.0615.1914.541,917,960
May 14, 202415.5115.6515.2315.2614.603,080,997
May 13, 202415.7515.8815.3815.4914.823,758,792
May 10, 202415.4716.0415.4615.7715.096,044,816
May 9, 202415.4915.5915.3515.4514.793,346,652
May 8, 202415.6115.7215.3815.4714.802,636,304
May 7, 202415.8015.8015.2515.6014.933,813,644
May 6, 202414.6915.6914.6715.5814.916,236,968