Haian Rubber Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.93	47.00	45.18	45.19	45.19	-3.69%	1,388,447
Jun 25, 2026	47.92	48.35	46.82	46.92	46.92	-2.41%	1,053,158
Jun 24, 2026	49.00	49.29	47.84	48.08	48.08	-2.08%	798,348
Jun 23, 2026	50.30	50.62	48.99	49.10	49.10	-2.54%	1,118,104
Jun 22, 2026	49.30	50.93	48.02	50.38	50.38	2.71%	1,766,291
Jun 18, 2026	49.51	49.98	48.80	49.05	49.05	-1.60%	1,331,597
Jun 17, 2026	51.12	51.40	49.60	49.85	49.85	-1.52%	1,440,472
Jun 16, 2026	52.22	52.46	50.41	50.62	50.62	-3.54%	1,881,966
Jun 15, 2026	52.40	53.98	51.66	52.48	52.48	2.16%	2,750,730
Jun 12, 2026	47.00	51.37	46.52	51.37	51.37	10.00%	3,410,723
Jun 11, 2026	46.80	47.33	45.66	46.70	46.70	-0.51%	1,401,152
Jun 10, 2026	48.48	48.52	46.80	46.94	46.94	-3.38%	1,305,496
Jun 9, 2026	47.73	48.99	47.73	48.58	48.58	1.87%	1,228,555
Jun 8, 2026	48.66	49.35	46.99	47.69	47.69	-4.72%	1,516,018
Jun 5, 2026	50.50	51.26	49.66	50.05	50.05	-0.75%	1,322,160
Jun 4, 2026	51.00	51.00	49.81	50.43	50.43	-0.08%	1,424,282
Jun 3, 2026	51.77	52.56	50.00	50.47	50.47	-2.51%	1,668,935
Jun 2, 2026	52.51	52.51	50.08	51.77	51.77	-0.75%	2,209,183
Jun 1, 2026	52.50	53.00	52.11	52.16	52.16	-1.36%	1,140,035
May 29, 2026	53.81	54.51	52.78	52.88	52.88	-2.45%	1,679,391
May 28, 2026	54.78	55.08	53.07	54.21	54.21	-1.38%	1,766,728
May 27, 2026	56.40	57.16	54.87	54.97	54.97	-3.43%	1,947,150
May 26, 2026	56.02	58.40	55.14	56.92	56.92	-0.14%	2,696,964
May 25, 2026	55.89	57.19	54.20	57.00	57.00	0.33%	4,406,050
May 22, 2026	55.92	57.12	55.32	56.81	56.81	1.63%	1,179,474
May 21, 2026	57.36	58.12	55.81	55.90	55.90	-3.07%	1,621,333
May 20, 2026	57.30	58.31	56.62	57.67	57.67	0.68%	1,595,689
May 19, 2026	55.99	57.36	55.73	57.28	57.28	2.01%	1,857,886
May 18, 2026	57.15	57.31	54.62	56.15	56.15	-1.46%	3,275,781
May 15, 2026	58.54	58.73	56.67	56.98	56.98	-2.60%	1,886,325
May 14, 2026	60.62	60.62	57.96	58.50	58.50	-2.87%	1,857,229
May 13, 2026	60.20	61.60	59.44	60.23	60.23	0.38%	2,073,700
May 12, 2026	60.47	61.30	59.50	60.00	60.00	-0.30%	1,772,200
May 11, 2026	60.71	61.96	60.03	60.18	60.18	-0.99%	2,016,492
May 8, 2026	61.45	61.50	60.01	60.78	60.78	-0.90%	2,244,489
May 7, 2026	59.80	62.77	59.18	61.33	61.33	2.56%	3,466,198
May 6, 2026	60.43	61.00	58.84	59.80	59.80	-1.37%	2,944,359
Apr 30, 2026	58.50	62.95	55.50	60.63	60.63	1.88%	5,280,482
Apr 29, 2026	59.51	59.51	59.51	59.51	59.51	-10.00%	2,190,300
Apr 28, 2026	66.20	67.79	65.38	66.12	66.12	-0.57%	1,543,971
Apr 27, 2026	67.60	69.31	65.90	66.50	66.50	-1.51%	2,035,768
Apr 24, 2026	67.80	68.59	66.87	67.52	67.52	-1.45%	1,308,600
Apr 23, 2026	69.99	70.26	66.86	68.51	68.51	-2.55%	2,369,993
Apr 22, 2026	67.90	71.85	67.90	70.30	70.30	2.91%	2,994,228
Apr 21, 2026	68.98	68.98	67.70	68.31	68.31	-0.28%	1,004,996
Apr 20, 2026	67.81	69.50	67.50	68.50	68.50	1.26%	1,609,305
Apr 17, 2026	69.37	69.40	67.48	67.65	67.65	-2.51%	2,176,153
Apr 16, 2026	70.65	71.79	69.20	69.39	69.39	-1.34%	1,772,040
Apr 15, 2026	70.60	70.60	69.21	70.33	70.33	0.11%	1,709,008
Apr 14, 2026	69.66	71.95	69.38	70.25	70.25	1.02%	2,428,848