Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
66,795.46 -2,626.20 (-3.78%) CMC Crypto 200
1,390.30 -51.33 (-3.56%)
Hunan Haili Chemical Industry Co.,Ltd. (600731.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 4.8600 | 4.8800 | 4.7500 | 4.7800 | 4.7800 | 2,822,850 |
| 07 Jun 2024 | 4.7100 | 4.9000 | 4.7100 | 4.8600 | 4.8600 | 4,943,503 |
| 06 Jun 2024 | 4.8600 | 4.9200 | 4.6300 | 4.6800 | 4.6800 | 5,375,304 |
| 05 Jun 2024 | 5.0200 | 5.0200 | 4.8600 | 4.8800 | 4.8800 | 3,464,921 |
| 04 Jun 2024 | 5.0300 | 5.0600 | 4.9200 | 5.0500 | 5.0500 | 3,292,972 |
| 03 Jun 2024 | 5.2600 | 5.2600 | 4.9800 | 5.0500 | 5.0500 | 6,547,705 |
| 31 May 2024 | 5.3100 | 5.3200 | 5.2600 | 5.2900 | 5.2900 | 2,164,484 |
| 30 May 2024 | 5.2400 | 5.3400 | 5.2400 | 5.3000 | 5.3000 | 2,645,553 |
| 29 May 2024 | 5.2100 | 5.3100 | 5.2000 | 5.2600 | 5.2600 | 2,453,300 |
| 28 May 2024 | 5.3200 | 5.3200 | 5.2200 | 5.2200 | 5.2200 | 2,138,981 |
| 27 May 2024 | 5.2800 | 5.3300 | 5.2100 | 5.3100 | 5.3100 | 3,218,860 |
| 24 May 2024 | 5.3700 | 5.3700 | 5.2800 | 5.2800 | 5.2800 | 3,151,170 |
| 23 May 2024 | 5.4300 | 5.4500 | 5.2800 | 5.3200 | 5.3200 | 5,346,890 |
| 22 May 2024 | 5.5000 | 5.5100 | 5.4300 | 5.4600 | 5.4600 | 3,357,760 |
| 21 May 2024 | 5.6400 | 5.6400 | 5.4500 | 5.4800 | 5.4800 | 6,750,977 |
| 20 May 2024 | 5.6000 | 5.6900 | 5.5900 | 5.6500 | 5.6500 | 4,416,610 |
| 17 May 2024 | 5.6500 | 5.7000 | 5.5300 | 5.6200 | 5.6200 | 7,142,000 |
| 16 May 2024 | 5.6900 | 5.7500 | 5.6400 | 5.6600 | 5.6600 | 3,487,130 |
| 15 May 2024 | 5.7000 | 5.7500 | 5.6400 | 5.6700 | 5.6700 | 2,795,000 |
| 14 May 2024 | 5.6800 | 5.7500 | 5.6800 | 5.7000 | 5.7000 | 2,527,500 |
| 13 May 2024 | 5.8100 | 5.8100 | 5.6700 | 5.6800 | 5.6800 | 4,817,300 |
| 10 May 2024 | 5.9100 | 5.9400 | 5.8200 | 5.8400 | 5.8400 | 3,924,400 |
| 09 May 2024 | 5.8800 | 5.9900 | 5.8600 | 5.9000 | 5.9000 | 4,349,431 |
| 08 May 2024 | 5.9200 | 6.1000 | 5.8800 | 5.8900 | 5.8900 | 7,222,180 |
| 07 May 2024 | 5.8700 | 5.9400 | 5.8200 | 5.9200 | 5.9200 | 5,583,670 |
| 06 May 2024 | 5.6900 | 5.9200 | 5.6800 | 5.8900 | 5.8900 | 9,371,909 |
| 30 Apr 2024 | 5.6900 | 5.7300 | 5.5800 | 5.6700 | 5.6700 | 10,428,540 |
| 29 Apr 2024 | 5.7400 | 5.8700 | 5.7200 | 5.8700 | 5.8700 | 5,543,462 |
| 26 Apr 2024 | 5.7900 | 5.7900 | 5.6900 | 5.7600 | 5.7600 | 4,662,200 |
| 25 Apr 2024 | 5.6600 | 5.8100 | 5.6600 | 5.7500 | 5.7500 | 4,572,302 |
| 24 Apr 2024 | 5.6300 | 5.6800 | 5.5800 | 5.6700 | 5.6700 | 2,916,720 |
| 23 Apr 2024 | 5.6200 | 5.6600 | 5.5600 | 5.6000 | 5.6000 | 4,118,822 |
| 22 Apr 2024 | 5.7500 | 5.7700 | 5.5900 | 5.6200 | 5.6200 | 4,301,990 |
| 19 Apr 2024 | 5.6800 | 5.8300 | 5.6400 | 5.7200 | 5.7200 | 5,404,761 |
| 18 Apr 2024 | 5.7500 | 5.8400 | 5.7000 | 5.7000 | 5.7000 | 5,041,700 |
| 17 Apr 2024 | 5.4700 | 5.7900 | 5.4700 | 5.7700 | 5.7700 | 6,856,520 |
| 16 Apr 2024 | 5.8800 | 5.9000 | 5.3800 | 5.4100 | 5.4100 | 9,966,830 |
| 15 Apr 2024 | 6.1200 | 6.1500 | 5.7800 | 5.8800 | 5.8800 | 9,744,780 |
| 12 Apr 2024 | 6.1300 | 6.2000 | 6.0700 | 6.1100 | 6.1100 | 5,009,370 |
| 11 Apr 2024 | 6.0100 | 6.2200 | 5.9700 | 6.1600 | 6.1600 | 7,173,550 |
| 10 Apr 2024 | 6.1800 | 6.1900 | 5.9600 | 6.0500 | 6.0500 | 5,760,230 |
| 09 Apr 2024 | 6.0200 | 6.1800 | 5.9900 | 6.1800 | 6.1800 | 8,999,943 |
| 08 Apr 2024 | 6.1000 | 6.1200 | 5.9900 | 5.9900 | 5.9900 | 6,670,700 |
| 03 Apr 2024 | 6.0400 | 6.1200 | 6.0300 | 6.1200 | 6.1200 | 6,994,109 |
| 02 Apr 2024 | 6.0300 | 6.0800 | 5.9900 | 6.0500 | 6.0500 | 7,508,668 |
| 01 Apr 2024 | 5.8700 | 6.0800 | 5.8700 | 6.0800 | 6.0800 | 7,094,220 |
| 29 Mar 2024 | 5.7900 | 5.8600 | 5.7800 | 5.8900 | 5.8900 | 2,510,300 |
| 28 Mar 2024 | 5.7500 | 5.8700 | 5.7400 | 5.8200 | 5.8200 | 4,646,309 |
| 27 Mar 2024 | 5.8900 | 5.9000 | 5.7400 | 5.7400 | 5.7400 | 4,356,900 |
| 26 Mar 2024 | 5.8600 | 5.9000 | 5.7800 | 5.8700 | 5.8700 | 4,138,929 |
| 25 Mar 2024 | 6.0000 | 6.0200 | 5.8400 | 5.8500 | 5.8500 | 5,141,200 |
| 22 Mar 2024 | 6.0800 | 6.0800 | 5.9100 | 6.0000 | 6.0000 | 5,154,920 |
| 21 Mar 2024 | 6.0500 | 6.0900 | 5.9700 | 6.0600 | 6.0600 | 5,119,240 |
| 20 Mar 2024 | 5.9600 | 6.0200 | 5.9300 | 6.0100 | 6.0100 | 4,248,530 |
| 19 Mar 2024 | 5.9400 | 6.0400 | 5.9000 | 5.9600 | 5.9600 | 6,511,720 |
| 18 Mar 2024 | 5.9000 | 5.9300 | 5.8500 | 5.9300 | 5.9300 | 5,878,920 |
| 15 Mar 2024 | 5.7500 | 5.8700 | 5.7100 | 5.8700 | 5.8700 | 4,600,521 |
| 14 Mar 2024 | 5.7700 | 5.8500 | 5.6700 | 5.7600 | 5.7600 | 5,609,780 |
| 13 Mar 2024 | 5.8100 | 5.8400 | 5.7400 | 5.7800 | 5.7800 | 3,722,520 |
| 12 Mar 2024 | 5.7600 | 5.8100 | 5.6900 | 5.8000 | 5.8000 | 5,075,823 |
| 11 Mar 2024 | 5.6700 | 5.7700 | 5.6500 | 5.7700 | 5.7700 | 5,146,340 |
| 08 Mar 2024 | 5.6200 | 5.7300 | 5.5900 | 5.6700 | 5.6700 | 6,681,932 |
| 07 Mar 2024 | 5.6300 | 5.7000 | 5.5800 | 5.6000 | 5.6000 | 5,123,635 |
| 06 Mar 2024 | 5.6100 | 5.6900 | 5.5800 | 5.6300 | 5.6300 | 5,498,995 |
| 05 Mar 2024 | 5.6700 | 5.7900 | 5.5900 | 5.6100 | 5.6100 | 6,894,140 |
| 04 Mar 2024 | 5.7300 | 5.8000 | 5.5900 | 5.6900 | 5.6900 | 6,213,362 |
| 01 Mar 2024 | 5.7100 | 5.7600 | 5.6600 | 5.7400 | 5.7400 | 4,900,520 |
| 29 Feb 2024 | 5.5400 | 5.7200 | 5.5200 | 5.7200 | 5.7200 | 6,066,540 |
| 28 Feb 2024 | 5.8300 | 5.9300 | 5.5600 | 5.5900 | 5.5900 | 9,871,568 |
| 27 Feb 2024 | 5.7000 | 5.8200 | 5.6600 | 5.8200 | 5.8200 | 4,910,288 |
| 26 Feb 2024 | 5.6600 | 5.8300 | 5.6300 | 5.7200 | 5.7200 | 6,737,303 |
| 23 Feb 2024 | 5.5400 | 5.7100 | 5.4900 | 5.6900 | 5.6900 | 7,592,373 |
| 22 Feb 2024 | 5.5200 | 5.5700 | 5.4600 | 5.5300 | 5.5300 | 5,197,503 |
| 21 Feb 2024 | 5.4000 | 5.6400 | 5.3600 | 5.4900 | 5.4900 | 6,664,114 |
| 20 Feb 2024 | 5.5000 | 5.5000 | 5.3700 | 5.4500 | 5.4500 | 5,466,085 |
| 19 Feb 2024 | 5.2800 | 5.6000 | 5.2800 | 5.5200 | 5.5200 | 9,015,705 |
| 08 Feb 2024 | 4.9000 | 5.3200 | 4.9000 | 5.2600 | 5.2600 | 8,072,095 |
| 07 Feb 2024 | 4.9200 | 5.0400 | 4.7700 | 4.8600 | 4.8600 | 8,223,373 |
| 06 Feb 2024 | 4.6700 | 5.0900 | 4.5000 | 4.9300 | 4.9300 | 8,913,350 |
| 05 Feb 2024 | 5.1900 | 5.1900 | 4.7100 | 4.7500 | 4.7500 | 8,763,690 |
| 02 Feb 2024 | 5.5400 | 5.5700 | 5.1000 | 5.2200 | 5.2200 | 7,919,987 |
| 01 Feb 2024 | 5.6100 | 5.6300 | 5.4200 | 5.5000 | 5.5000 | 6,547,190 |
| 31 Jan 2024 | 5.8300 | 5.9100 | 5.6300 | 5.6500 | 5.6500 | 5,538,000 |
| 30 Jan 2024 | 5.9500 | 6.0500 | 5.8700 | 5.8800 | 5.8800 | 4,187,079 |
| 29 Jan 2024 | 6.2300 | 6.2300 | 5.9800 | 6.0000 | 6.0000 | 5,318,400 |
| 26 Jan 2024 | 6.1700 | 6.3100 | 6.1300 | 6.2000 | 6.2000 | 5,801,100 |
| 25 Jan 2024 | 5.9000 | 6.1700 | 5.8500 | 6.1700 | 6.1700 | 6,015,735 |
| 24 Jan 2024 | 5.7700 | 5.9100 | 5.6700 | 5.8900 | 5.8900 | 5,976,302 |
| 23 Jan 2024 | 5.8500 | 5.8500 | 5.6100 | 5.7700 | 5.7700 | 7,650,350 |
| 22 Jan 2024 | 6.2500 | 6.2700 | 5.8000 | 5.8500 | 5.8500 | 9,546,590 |
| 19 Jan 2024 | 6.3900 | 6.4300 | 6.2600 | 6.2800 | 6.2800 | 3,764,600 |
| 18 Jan 2024 | 6.4800 | 6.4800 | 6.1900 | 6.3800 | 6.3800 | 6,877,359 |
| 17 Jan 2024 | 6.6900 | 6.6900 | 6.5000 | 6.5100 | 6.5100 | 4,394,180 |
| 16 Jan 2024 | 6.6500 | 6.7400 | 6.5300 | 6.6500 | 6.6500 | 7,403,666 |
| 15 Jan 2024 | 6.7000 | 6.7500 | 6.6400 | 6.6700 | 6.6700 | 5,866,366 |
| 12 Jan 2024 | 6.6500 | 6.9400 | 6.6400 | 6.7100 | 6.7100 | 16,305,308 |
| 11 Jan 2024 | 6.6200 | 6.6900 | 6.5900 | 6.6500 | 6.6500 | 4,242,960 |
| 10 Jan 2024 | 6.5800 | 6.7400 | 6.5300 | 6.6300 | 6.6300 | 5,295,700 |
| 09 Jan 2024 | 6.5300 | 6.6700 | 6.5000 | 6.6100 | 6.6100 | 3,982,670 |
| 08 Jan 2024 | 6.5900 | 6.6000 | 6.4900 | 6.5200 | 6.5200 | 3,852,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.