UK markets closed

Hainan Expressway Co., Ltd. (000886.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
4.5600+0.1300 (+2.93%)
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244.44004.56004.40004.56004.560017,421,300
13 Jun 20244.53004.56004.41004.43004.430012,879,400
12 Jun 20244.43004.54004.39004.52004.520010,222,600
11 Jun 20244.46004.46004.36004.44004.440011,384,500
07 Jun 20244.38004.49004.35004.48004.480017,399,657
06 Jun 20244.51004.56004.31004.35004.350021,145,580
05 Jun 20244.57004.59004.51004.51004.510010,721,400
04 Jun 20244.59004.61004.52004.60004.600017,652,363
03 Jun 20244.72004.72004.56004.62004.620017,444,396
31 May 20244.70004.74004.65004.70004.700015,486,132
30 May 20244.79004.84004.67004.68004.680024,275,635
29 May 20244.78004.90004.78004.85004.850024,371,550
28 May 20244.87004.90004.76004.80004.800025,639,250
27 May 20244.87004.95004.77004.89004.890033,349,982
24 May 20245.06005.11004.86004.88004.880066,065,147
23 May 20245.57005.58005.21005.21005.2100105,262,963
22 May 20245.92006.23005.71005.79005.7900144,652,927
21 May 20245.57005.88005.48005.66005.660069,865,325
20 May 20245.93006.05005.62005.68005.680082,799,309
17 May 20245.90006.02005.75005.94005.9400105,688,906
16 May 20245.72006.10005.63005.90005.9000126,313,513
15 May 20245.31005.90005.22005.70005.7000125,064,464
14 May 20245.67005.68005.08005.38005.3800108,498,264
13 May 20244.83005.37004.76005.37005.370058,151,006
10 May 20244.76004.96004.74004.88004.880034,375,338
09 May 20244.84004.86004.72004.76004.760028,445,316
08 May 20244.90004.99004.80004.85004.850029,939,589
07 May 20244.67005.15004.63004.96004.960053,497,590
06 May 20244.90004.95004.74004.77004.770034,457,901
30 Apr 20245.05005.10004.70004.82004.820050,031,581
29 Apr 20245.20005.32004.88005.08005.080079,352,630
26 Apr 20244.90005.51004.89005.23005.2300124,409,599
25 Apr 20244.77005.15004.76005.02005.0200117,587,435
24 Apr 20244.33004.68004.30004.68004.680043,073,098
23 Apr 20244.13004.30004.10004.25004.250011,737,200
22 Apr 20244.07004.22004.00004.11004.11009,202,895
19 Apr 20244.05004.18004.02004.09004.09008,750,220
18 Apr 20244.04004.08004.00004.06004.06007,430,500
17 Apr 20243.92004.05003.91004.04004.04008,261,398
16 Apr 20244.05004.05003.88003.89003.890012,302,339
15 Apr 20244.08004.15003.97004.07004.070014,396,005
12 Apr 20244.25004.26004.19004.20004.20008,010,000
11 Apr 20244.25004.33004.24004.25004.250011,428,900
10 Apr 20244.52004.52004.23004.30004.300018,793,700
09 Apr 20244.40004.54004.38004.52004.520010,291,412
08 Apr 20244.49004.58004.40004.42004.420015,774,900
03 Apr 20244.48004.55004.44004.50004.500012,150,200
02 Apr 20244.55004.59004.47004.49004.490013,865,900
01 Apr 20244.55004.60004.50004.56004.560011,380,585
29 Mar 20244.53004.56004.47004.55004.55005,558,010
28 Mar 20244.55004.61004.51004.54004.540010,559,288
27 Mar 20244.69004.69004.54004.55004.55009,369,701
26 Mar 20244.67004.72004.57004.65004.650013,289,955
25 Mar 20244.92005.03004.67004.70004.700020,888,023
22 Mar 20244.91004.93004.81004.85004.850010,319,109
21 Mar 20244.72004.91004.72004.89004.890014,533,895
20 Mar 20244.74004.76004.72004.74004.74005,691,707
19 Mar 20244.75004.80004.72004.75004.75007,845,874
18 Mar 20244.76004.83004.70004.78004.780012,842,125
15 Mar 20244.71004.83004.66004.74004.740016,383,515
14 Mar 20244.53004.78004.53004.72004.720022,267,377
13 Mar 20244.58004.62004.52004.55004.55007,875,544
12 Mar 20244.53004.64004.51004.60004.600010,657,486
11 Mar 20244.45004.54004.42004.52004.52008,634,397
08 Mar 20244.60004.61004.45004.51004.510015,515,438
07 Mar 20244.60004.73004.53004.64004.640022,322,431
06 Mar 20244.69004.81004.58004.61004.610025,900,149
05 Mar 20244.34004.70004.32004.62004.620027,888,344
04 Mar 20244.28004.40004.23004.37004.37009,804,304
01 Mar 20244.34004.39004.28004.30004.30007,677,700
29 Feb 20244.17004.35004.17004.34004.34009,598,795
28 Feb 20244.55004.55004.21004.22004.220015,388,700
27 Feb 20244.30004.51004.29004.47004.470018,583,492
26 Feb 20244.29004.36004.20004.35004.350016,750,713
23 Feb 20244.30004.33004.24004.29004.29009,954,009
22 Feb 20244.34004.38004.26004.29004.29009,241,822
21 Feb 20244.15004.40004.12004.29004.290018,117,300
20 Feb 20244.10004.20004.06004.16004.160012,405,872
19 Feb 20244.08004.19004.03004.13004.130013,893,953
08 Feb 20243.80004.13003.78004.07004.070017,415,854
07 Feb 20243.75003.89003.69003.79003.790010,553,258
06 Feb 20243.53003.84003.49003.75003.750010,166,702
05 Feb 20243.80003.82003.51003.57003.570014,931,399
02 Feb 20243.91004.03003.70003.82003.820014,851,600
01 Feb 20243.89003.94003.70003.90003.900017,245,071
31 Jan 20244.14004.18003.93003.94003.940025,026,400
30 Jan 20244.34004.43004.23004.23004.230021,526,100
29 Jan 20244.61004.65004.38004.38004.380052,402,479
26 Jan 20244.26004.71004.24004.71004.710033,688,466
25 Jan 20244.09004.28004.09004.28004.280013,649,754
24 Jan 20243.95004.09003.92004.09004.09009,804,815
23 Jan 20243.94003.96003.84003.94003.94008,461,117
22 Jan 20244.12004.14003.92003.95003.950011,936,700
19 Jan 20244.18004.20004.11004.12004.12006,169,411
18 Jan 20244.18004.23004.05004.18004.180010,643,300
17 Jan 20244.27004.33004.20004.21004.21007,151,895
16 Jan 20244.28004.29004.20004.27004.27008,363,475
15 Jan 20244.25004.31004.21004.28004.28007,918,542
12 Jan 20244.21004.34004.21004.26004.260011,323,851
11 Jan 20244.22004.24004.18004.21004.21008,453,753
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...