Haian Rubber Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	86.12	87.38	83.00	86.55	86.55	0.49%	4,204,263
Jan 27, 2026	87.01	90.28	85.03	86.13	86.13	-0.21%	4,295,414
Jan 26, 2026	83.99	86.71	82.30	86.31	86.31	3.23%	4,323,954
Jan 23, 2026	84.07	86.66	83.06	83.61	83.61	2.26%	4,556,844
Jan 22, 2026	81.00	82.40	78.70	81.76	81.76	0.07%	4,337,541
Jan 21, 2026	80.49	82.31	78.10	81.70	81.70	1.11%	5,151,698
Jan 20, 2026	82.19	86.58	79.42	80.80	80.80	-3.88%	8,688,624
Jan 19, 2026	76.78	84.46	76.78	84.06	84.06	9.48%	9,907,303
Jan 16, 2026	70.65	76.78	70.15	76.78	76.78	10.00%	5,623,356
Jan 15, 2026	66.58	71.17	66.58	69.80	69.80	4.29%	4,888,454
Jan 14, 2026	67.70	69.48	66.12	66.93	66.93	-1.28%	5,795,328
Jan 13, 2026	68.17	69.78	66.97	67.80	67.80	-1.21%	6,178,405
Jan 12, 2026	66.31	69.50	66.31	68.63	68.63	3.51%	7,694,485
Jan 9, 2026	64.50	66.96	64.12	66.30	66.30	2.47%	6,062,566
Jan 8, 2026	63.00	66.15	62.69	64.70	64.70	1.71%	7,370,364
Jan 7, 2026	60.89	64.87	59.83	63.61	63.61	0.60%	8,860,224
Jan 6, 2026	60.40	63.55	60.25	63.23	61.23	4.79%	6,621,194
Jan 5, 2026	59.67	60.48	59.67	60.34	58.43	1.14%	2,869,945
Dec 31, 2025	59.47	59.88	58.71	59.66	57.77	0.69%	2,367,912
Dec 30, 2025	59.50	59.56	58.35	59.25	57.38	-1.20%	2,235,293
Dec 29, 2025	60.39	60.73	59.89	59.97	58.07	0.13%	2,385,712
Dec 26, 2025	59.73	60.54	59.62	59.89	58.00	-0.02%	2,188,536
Dec 25, 2025	59.96	60.19	59.70	59.90	58.01	-0.12%	2,170,439
Dec 24, 2025	60.02	60.20	59.60	59.97	58.07	-0.58%	2,470,573
Dec 23, 2025	59.31	60.48	58.88	60.32	58.41	1.69%	3,704,547
Dec 22, 2025	59.30	59.88	59.25	59.32	57.44	-0.40%	2,546,513
Dec 19, 2025	59.00	59.68	58.61	59.56	57.68	0.98%	2,353,805
Dec 18, 2025	58.60	60.36	58.40	58.98	57.11	-0.07%	3,035,362
Dec 17, 2025	58.89	59.19	57.77	59.02	57.15	0.03%	3,693,336
Dec 16, 2025	61.88	61.88	58.98	59.00	57.13	-5.37%	5,420,089
Dec 15, 2025	64.08	64.08	62.30	62.35	60.38	-2.71%	4,251,429
Dec 12, 2025	64.50	64.59	63.96	64.09	62.06	-1.48%	3,601,182
Dec 11, 2025	64.96	67.47	64.15	65.05	62.99	-0.21%	5,551,344
Dec 10, 2025	66.80	66.80	64.95	65.19	63.13	-3.38%	5,654,521
Dec 9, 2025	65.48	68.27	65.36	67.47	65.34	3.77%	7,863,205
Dec 8, 2025	64.80	65.80	64.68	65.02	62.96	0.34%	4,791,382
Dec 5, 2025	64.00	65.30	63.71	64.80	62.75	0.33%	4,057,304
Dec 4, 2025	64.39	65.86	63.39	64.59	62.55	-0.63%	5,292,417
Dec 3, 2025	66.20	66.49	65.00	65.00	62.94	-4.26%	6,460,302
Dec 2, 2025	66.52	68.72	65.01	67.89	65.74	0.47%	9,612,770
Dec 1, 2025	70.99	70.99	67.53	67.57	65.43	-5.11%	9,911,694
Nov 28, 2025	74.65	75.57	71.11	71.21	68.96	-4.25%	10,435,360
Nov 27, 2025	76.44	79.44	74.30	74.37	72.02	-7.04%	11,580,660
Nov 26, 2025	77.67	83.98	73.91	80.00	77.47	-4.21%	20,195,810