Haian Rubber Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	43.82	44.70	43.60	43.80	43.80	0.41%	1,429,975
Sep 29, 2026	43.30	44.44	43.05	43.62	43.62	0.25%	1,176,351
Sep 28, 2026	45.36	45.60	42.82	43.51	43.51	-4.06%	2,423,822
Sep 24, 2026	46.00	46.29	45.30	45.35	45.35	-1.43%	1,617,626
Sep 23, 2026	46.87	47.00	45.91	46.01	46.01	-1.03%	2,105,884
Sep 22, 2026	48.87	48.96	46.40	46.49	46.49	-5.06%	4,416,912
Sep 21, 2026	46.76	49.96	45.89	48.97	48.97	7.44%	8,050,904
Sep 18, 2026	41.78	45.58	41.78	45.58	45.58	9.99%	3,247,281
Sep 17, 2026	41.50	41.93	41.01	41.44	41.44	-0.77%	572,522
Sep 16, 2026	41.59	41.85	41.23	41.76	41.76	0.41%	467,288
Sep 15, 2026	41.31	42.07	41.16	41.59	41.59	0.39%	695,724
Sep 14, 2026	41.84	41.84	41.11	41.43	41.43	-1.22%	939,245
Sep 11, 2026	43.01	43.01	41.71	41.94	41.94	-2.83%	840,803
Sep 10, 2026	43.70	43.72	42.85	43.16	43.16	-1.64%	744,146
Sep 9, 2026	43.77	44.18	43.52	43.88	43.88	-0.30%	717,779
Sep 8, 2026	43.53	44.10	43.25	44.01	44.01	1.45%	812,770
Sep 7, 2026	44.20	44.30	43.38	43.38	43.38	-1.41%	920,418
Sep 4, 2026	44.60	44.96	43.88	44.00	44.00	-1.01%	713,082
Sep 3, 2026	45.20	45.64	44.15	44.45	44.45	-1.59%	1,032,920
Sep 2, 2026	45.88	45.98	44.88	45.17	45.17	-2.10%	833,073
Sep 1, 2026	45.83	46.55	45.62	46.14	46.14	0.28%	1,392,647
Aug 31, 2026	45.64	46.10	45.23	46.01	46.01	0.59%	964,663
Aug 28, 2026	45.20	46.18	45.20	45.74	45.74	0.37%	1,261,489
Aug 27, 2026	44.43	45.85	43.88	45.57	45.57	2.57%	1,767,610
Aug 26, 2026	44.09	44.78	43.91	44.43	44.43	0.77%	942,802
Aug 25, 2026	43.09	44.10	42.81	44.09	44.09	2.18%	923,499
Aug 24, 2026	44.07	44.17	42.83	43.15	43.15	-2.09%	910,406
Aug 21, 2026	44.09	44.20	43.24	44.07	44.07	-0.63%	1,176,131
Aug 20, 2026	46.38	46.89	44.26	44.35	44.35	-5.01%	2,854,050
Aug 19, 2026	44.26	47.10	43.88	46.69	46.69	4.45%	4,495,626
Aug 18, 2026	45.53	45.67	44.40	44.70	44.70	-1.93%	1,050,897
Aug 17, 2026	45.20	45.68	44.56	45.58	45.58	0.62%	1,007,688
Aug 14, 2026	44.58	45.43	44.15	45.30	45.30	1.64%	1,292,925
Aug 13, 2026	46.06	46.12	44.55	44.57	44.57	-3.23%	2,271,817
Aug 12, 2026	47.35	47.50	46.02	46.06	46.06	-3.44%	2,704,000
Aug 11, 2026	45.84	49.99	45.65	47.70	47.70	4.84%	4,813,853
Aug 10, 2026	44.83	45.79	44.41	45.50	45.50	1.49%	1,343,970
Aug 7, 2026	43.79	45.13	43.53	44.83	44.83	1.89%	1,718,822
Aug 6, 2026	44.88	44.88	43.69	44.00	44.00	-2.00%	1,314,310
Aug 5, 2026	44.70	44.99	44.40	44.90	44.90	0.65%	1,346,513
Aug 4, 2026	44.77	45.05	44.30	44.61	44.61	-0.34%	1,331,162
Aug 3, 2026	43.97	44.97	43.70	44.76	44.76	1.82%	1,426,590
Jul 31, 2026	43.98	44.46	43.51	43.96	43.96	-1.24%	1,765,833
Jul 30, 2026	43.29	44.86	43.00	44.51	44.51	2.70%	1,978,957
Jul 29, 2026	43.09	43.91	42.97	43.34	43.34	0.58%	1,041,415
Jul 28, 2026	43.03	43.88	42.67	43.09	43.09	-0.32%	975,083
Jul 27, 2026	42.35	43.35	42.09	43.23	43.23	2.08%	1,327,329
Jul 24, 2026	43.89	43.89	42.09	42.35	42.35	-3.35%	1,116,618
Jul 23, 2026	42.85	44.10	42.16	43.82	43.82	2.29%	1,594,385
Jul 22, 2026	40.81	42.92	40.14	42.84	42.84	4.97%	2,303,279