Haian Rubber Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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