Stock listing
Shenzhen:000566 Hainan Haiyao Co., Ltd. (海南海药) 股价
Follow Hainan Haiyao Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000566
¥3.98 CNY -0.03 (-0.7%)
Close on Nov 3, 2026
- Day range
- ¥3.93 – ¥4.06 CNYNov 3, 2026
- Volume
- 28.92M sharesNov 3, 2026
- Market cap
- ¥5.16B CNYAt the close on Nov 3, 2026 · price × 1.30B shares outstanding
- 52-week range
- ¥3.56 – ¥9.24 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥488.2M CNYMedian day 55.40M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:000566 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.98 | -0.03 | -0.7% | ¥4.00 | ¥4.06 | ¥3.93 | 28,923,900 | |
| ¥4.01 | +0.10 | +2.6% | ¥3.91 | ¥4.01 | ¥3.80 | 38,894,972 | |
| ¥3.91 | -0.03 | -0.8% | ¥3.90 | ¥4.09 | ¥3.83 | 41,468,431 | |
| ¥3.94 | -0.09 | -2.2% | ¥4.01 | ¥4.05 | ¥3.94 | 25,851,704 | |
| ¥4.03 | +0.01 | +0.2% | ¥4.03 | ¥4.06 | ¥3.96 | 28,119,331 | |
| ¥4.02 | -0.17 | -4.1% | ¥4.17 | ¥4.19 | ¥4.02 | 32,143,666 | |
| ¥4.19 | 0.00 | 0.0% | ¥4.15 | ¥4.24 | ¥4.13 | 24,532,801 | |
| ¥4.19 | +0.09 | +2.2% | ¥4.07 | ¥4.22 | ¥3.94 | 40,414,657 | |
| ¥4.10 | -0.16 | -3.8% | ¥4.26 | ¥4.28 | ¥4.09 | 31,233,100 | |
| ¥4.26 | +0.04 | +0.9% | ¥4.28 | ¥4.32 | ¥4.23 | 31,401,600 | |
| ¥4.22 | +0.02 | +0.5% | ¥4.19 | ¥4.23 | ¥4.15 | 24,449,600 | |
| ¥4.20 | -0.02 | -0.5% | ¥4.20 | ¥4.23 | ¥4.08 | 37,952,900 | |
| ¥4.22 | -0.06 | -1.4% | ¥4.32 | ¥4.47 | ¥4.17 | 49,014,840 | |
| ¥4.28 | -0.10 | -2.3% | ¥4.31 | ¥4.45 | ¥4.26 | 41,395,898 | |
| ¥4.38 | -0.12 | -2.7% | ¥4.47 | ¥4.48 | ¥4.37 | 30,907,881 | |
| ¥4.50 | 0.00 | 0.0% | ¥4.48 | ¥4.53 | ¥4.31 | 44,041,871 | |
| ¥4.50 | -0.21 | -4.5% | ¥4.68 | ¥4.72 | ¥4.48 | 55,211,172 | |
| ¥4.71 | +0.18 | +4.0% | ¥4.51 | ¥4.73 | ¥4.37 | 85,000,852 | |
| ¥4.53 | -0.09 | -1.9% | ¥4.69 | ¥4.74 | ¥4.51 | 66,659,727 | |
| ¥4.62 | +0.01 | +0.2% | ¥4.67 | ¥4.71 | ¥4.59 | 62,196,703 | |
| ¥4.61 | -0.03 | -0.6% | ¥4.59 | ¥4.71 | ¥4.54 | 48,091,105 | |
| ¥4.64 | -0.05 | -1.1% | ¥4.70 | ¥4.74 | ¥4.58 | 44,538,930 | |
| ¥4.69 | -0.11 | -2.3% | ¥4.76 | ¥4.81 | ¥4.65 | 55,129,547 | |
| ¥4.80 | -0.18 | -3.6% | ¥4.95 | ¥4.97 | ¥4.78 | 80,581,516 | |
| ¥4.98 | -0.09 | -1.8% | ¥5.20 | ¥5.20 | ¥4.89 | 147,516,781 | |
| ¥5.07 | +0.46 | +10.0% | ¥4.66 | ¥5.07 | ¥4.66 | 129,358,289 | |
| ¥4.61 | +0.02 | +0.4% | ¥4.61 | ¥4.68 | ¥4.56 | 49,043,383 | |
| ¥4.59 | +0.04 | +0.9% | ¥4.51 | ¥4.60 | ¥4.46 | 45,541,398 | |
| ¥4.55 | +0.01 | +0.2% | ¥4.51 | ¥4.56 | ¥4.45 | 35,317,105 | |
| ¥4.54 | -0.16 | -3.4% | ¥4.70 | ¥4.73 | ¥4.52 | 41,611,914 | |
| ¥4.70 | +0.02 | +0.4% | ¥4.67 | ¥4.74 | ¥4.61 | 38,898,301 | |
| ¥4.68 | -0.11 | -2.3% | ¥4.72 | ¥4.77 | ¥4.59 | 46,406,574 | |
| ¥4.79 | -0.09 | -1.8% | ¥4.84 | ¥4.85 | ¥4.73 | 47,089,734 | |
| ¥4.88 | -0.11 | -2.2% | ¥4.98 | ¥4.98 | ¥4.86 | 52,433,895 | |
| ¥4.99 | +0.07 | +1.4% | ¥4.92 | ¥5.03 | ¥4.86 | 67,003,297 | |
| ¥4.92 | +0.04 | +0.8% | ¥4.90 | ¥4.92 | ¥4.82 | 38,416,258 | |
| ¥4.88 | -0.03 | -0.6% | ¥4.92 | ¥4.96 | ¥4.83 | 55,401,215 | |
| ¥4.91 | -0.07 | -1.4% | ¥4.97 | ¥4.99 | ¥4.86 | 55,030,258 | |
| ¥4.98 | -0.10 | -2.0% | ¥5.12 | ¥5.15 | ¥4.94 | 59,528,578 | |
| ¥5.08 | +0.13 | +2.6% | ¥4.94 | ¥5.10 | ¥4.91 | 97,825,266 | |
| ¥4.95 | -0.09 | -1.8% | ¥4.93 | ¥5.00 | ¥4.85 | 86,446,266 | |
| ¥5.04 | -0.01 | -0.2% | ¥5.00 | ¥5.09 | ¥4.91 | 106,377,234 | |
| ¥5.05 | +0.02 | +0.4% | ¥4.98 | ¥5.16 | ¥4.93 | 144,628,234 | |
| ¥5.03 | +0.06 | +1.2% | ¥4.97 | ¥5.20 | ¥4.94 | 198,434,375 | |
| ¥4.97 | +0.45 | +10.0% | ¥4.50 | ¥4.97 | ¥4.47 | 101,713,820 | |
| ¥4.52 | -0.32 | -6.6% | ¥4.84 | ¥4.88 | ¥4.50 | 89,725,312 | |
| ¥4.84 | -0.34 | -6.6% | ¥5.00 | ¥5.04 | ¥4.73 | 114,373,023 | |
| ¥5.18 | +0.16 | +3.2% | ¥5.24 | ¥5.45 | ¥5.12 | 139,593,219 | |
| ¥5.02 | -0.27 | -5.1% | ¥5.27 | ¥5.28 | ¥4.95 | 115,762,188 | |
| ¥5.29 | -0.17 | -3.1% | ¥5.45 | ¥5.59 | ¥5.28 | 125,031,383 | |
| ¥5.46 | +0.01 | +0.2% | ¥5.46 | ¥5.49 | ¥5.26 | 117,638,312 | |
| ¥5.45 | -0.24 | -4.2% | ¥5.62 | ¥5.73 | ¥5.36 | 158,434,781 | |
| ¥5.69 | -0.16 | -2.7% | ¥5.75 | ¥5.89 | ¥5.59 | 189,955,906 | |
| ¥5.85 | -0.01 | -0.2% | ¥5.78 | ¥6.06 | ¥5.72 | 173,251,344 | |
| ¥5.86 | -0.19 | -3.1% | ¥5.97 | ¥6.15 | ¥5.82 | 234,816,797 | |
| ¥6.05 | +0.06 | +1.0% | ¥6.11 | ¥6.58 | ¥6.03 | 313,246,125 | |
| ¥5.99 | +0.14 | +2.4% | ¥5.80 | ¥6.19 | ¥5.62 | 266,226,344 | |
| ¥5.85 | -0.28 | -4.6% | ¥6.02 | ¥6.12 | ¥5.80 | 241,640,375 | |
| ¥6.13 | +0.27 | +4.6% | ¥5.77 | ¥6.23 | ¥5.70 | 281,852,031 | |
| ¥5.86 | +0.19 | +3.4% | ¥5.74 | ¥5.92 | ¥5.70 | 241,860,438 | |
| ¥5.67 | -0.19 | -3.2% | ¥5.77 | ¥5.84 | ¥5.51 | 196,515,844 |
- Ticker
- Shenzhen:000566
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 3, 2026
Hainan Haiyao Plans To Unload Stake In Sinomab Bioscience
Latest news
Hainan Haiyao Plans To Unload Stake In Sinomab Bioscience
Apr 3, 2026
Closed ¥5.40 (+1.3%) on Apr 7, 2026
Hainan Haiyao Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
- News releases
- 1 in the last 12 months · 1 in all · newest Apr 3, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Hainan Haiyao Co., Ltd.