Haian Rubber Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	64.80	69.60	64.80	69.54	69.54	6.33%	3,211,068
Apr 10, 2026	66.53	67.85	65.33	65.40	65.40	-1.21%	1,990,063
Apr 9, 2026	67.92	68.42	65.86	66.20	66.20	-3.51%	1,715,000
Apr 8, 2026	67.54	69.00	66.20	68.61	68.61	4.11%	2,604,854
Apr 7, 2026	64.21	66.17	64.21	65.90	65.90	2.31%	1,828,500
Apr 3, 2026	63.05	65.49	62.22	64.41	64.41	1.79%	1,997,372
Apr 2, 2026	64.16	64.54	62.95	63.28	63.28	-1.98%	881,200
Apr 1, 2026	63.10	64.87	62.72	64.56	64.56	4.08%	1,544,451
Mar 31, 2026	64.35	64.74	62.03	62.03	62.03	-3.61%	1,619,200
Mar 30, 2026	63.00	64.82	62.75	64.35	64.35	0.70%	1,501,615
Mar 27, 2026	62.39	64.42	62.16	63.90	63.90	1.22%	684,670
Mar 26, 2026	64.91	65.10	62.26	63.13	63.13	-2.71%	1,720,963
Mar 25, 2026	63.64	66.00	63.64	64.89	64.89	1.96%	1,076,200
Mar 24, 2026	63.48	64.07	62.10	63.64	63.64	1.94%	1,263,146
Mar 23, 2026	65.00	65.01	62.00	62.43	62.43	-5.15%	1,919,770
Mar 20, 2026	66.87	68.06	65.81	65.82	65.82	-1.56%	1,158,656
Mar 19, 2026	69.00	69.41	66.55	66.86	66.86	-4.06%	1,447,500
Mar 18, 2026	70.45	70.45	68.10	69.69	69.69	-0.61%	1,061,300
Mar 17, 2026	70.35	71.23	69.55	70.12	70.12	-0.33%	1,435,490
Mar 16, 2026	68.30	70.87	67.88	70.35	70.35	2.12%	1,708,030
Mar 13, 2026	71.80	71.90	68.58	68.89	68.89	-4.08%	2,051,300
Mar 12, 2026	68.75	73.67	68.21	71.82	71.82	3.94%	4,982,613
Mar 11, 2026	68.95	69.35	67.42	69.10	69.10	0.22%	1,608,200
Mar 10, 2026	68.50	69.91	68.01	68.95	68.95	2.65%	1,278,463
Mar 9, 2026	69.65	69.65	65.49	67.17	67.17	-4.49%	2,601,816
Mar 6, 2026	70.40	71.86	70.00	70.33	70.33	-0.14%	1,373,270
Mar 5, 2026	71.43	72.66	70.20	70.43	70.43	0.50%	1,387,600
Mar 4, 2026	69.52	70.95	68.78	70.08	70.08	-0.81%	1,691,090
Mar 3, 2026	72.72	73.48	70.31	70.65	70.65	-2.93%	1,957,943
Mar 2, 2026	75.00	75.98	72.50	72.78	72.78	-4.10%	2,262,400
Feb 27, 2026	76.50	76.50	74.14	75.89	75.89	-0.42%	1,932,750
Feb 26, 2026	76.80	77.22	74.50	76.21	76.21	-0.76%	1,775,607
Feb 25, 2026	75.30	77.49	74.84	76.79	76.79	2.35%	1,787,278
Feb 24, 2026	75.36	76.40	74.32	75.03	75.03	0.58%	2,137,887
Feb 13, 2026	75.83	75.99	74.51	74.60	74.60	-1.84%	1,309,700
Feb 12, 2026	76.19	77.26	75.50	76.00	76.00	-0.77%	1,709,161
Feb 11, 2026	76.99	77.63	75.70	76.59	76.59	-0.51%	1,614,500
Feb 10, 2026	77.69	77.99	76.01	76.98	76.98	-1.17%	2,186,203
Feb 9, 2026	77.73	80.07	76.12	77.89	77.89	0.57%	2,692,646
Feb 6, 2026	77.59	78.00	76.00	77.45	77.45	-0.23%	1,750,000
Feb 5, 2026	79.73	80.35	77.60	77.63	77.63	-3.46%	1,822,000
Feb 4, 2026	78.68	81.78	78.68	80.41	80.41	2.68%	3,011,000