Haian Rubber Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	40.89	41.00	39.68	40.81	40.81	-0.83%	1,933,659
Jul 20, 2026	41.70	42.42	39.88	41.15	41.15	-1.25%	2,435,318
Jul 17, 2026	42.55	43.43	41.60	41.67	41.67	-2.64%	2,222,753
Jul 16, 2026	42.78	43.79	42.25	42.80	42.80	-0.70%	2,449,543
Jul 15, 2026	44.62	46.33	42.72	43.10	43.10	-3.38%	3,823,932
Jul 14, 2026	42.53	45.70	42.40	44.61	44.61	4.23%	4,291,241
Jul 13, 2026	41.97	43.50	41.42	42.80	42.80	3.01%	2,825,384
Jul 10, 2026	40.30	42.77	40.01	41.55	41.55	3.31%	2,087,870
Jul 9, 2026	41.32	41.32	39.65	40.22	40.22	-2.66%	1,647,132
Jul 8, 2026	43.00	43.07	41.21	41.32	41.32	-3.91%	1,575,054
Jul 7, 2026	45.60	45.72	42.80	43.00	43.00	-5.64%	1,719,386
Jul 6, 2026	46.17	46.64	45.53	45.57	45.57	-1.28%	1,263,225
Jul 3, 2026	46.21	47.15	45.73	46.16	46.16	0.70%	1,404,411
Jul 2, 2026	46.40	47.65	45.84	45.84	45.84	-1.12%	1,775,898
Jul 1, 2026	44.60	48.30	44.30	46.36	46.36	3.71%	2,478,481
Jun 30, 2026	45.10	46.49	43.74	44.70	44.70	-0.09%	2,350,446
Jun 29, 2026	45.17	46.28	43.61	44.74	44.74	-1.00%	1,454,092
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