Haining China Leather Market Co.,Ltd (SHE:002344)
China · Delayed Price · Currency is CNY 4.650
-0.020 (-0.43%)
Aug 22, 2025, 9:44 AM CST
SHE:002344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 4.69 | 4.71 | 4.64 | 4.67 | 4.67 | -0.43% | 19,885,327 |
| Aug 20, 2025 | 4.55 | 4.69 | 4.52 | 4.69 | 4.69 | 3.30% | 26,940,900 |
| Aug 19, 2025 | 4.48 | 4.55 | 4.46 | 4.54 | 4.54 | 1.57% | 17,272,300 |
| Aug 18, 2025 | 4.46 | 4.53 | 4.43 | 4.47 | 4.47 | 0.22% | 18,789,203 |
| Aug 15, 2025 | 4.37 | 4.46 | 4.37 | 4.46 | 4.46 | 1.59% | 14,227,003 |
| Aug 14, 2025 | 4.49 | 4.49 | 4.37 | 4.39 | 4.39 | -2.23% | 17,012,700 |
| Aug 13, 2025 | 4.52 | 4.55 | 4.47 | 4.49 | 4.49 | -0.22% | 14,157,003 |
| Aug 12, 2025 | 4.52 | 4.54 | 4.49 | 4.50 | 4.50 | -0.44% | 9,768,350 |
| Aug 11, 2025 | 4.48 | 4.52 | 4.45 | 4.52 | 4.52 | 0.89% | 12,145,603 |
| Aug 8, 2025 | 4.45 | 4.49 | 4.42 | 4.48 | 4.48 | 0.45% | 12,531,628 |
| Aug 7, 2025 | 4.46 | 4.50 | 4.44 | 4.46 | 4.46 | - | 15,561,488 |
| Aug 6, 2025 | 4.46 | 4.47 | 4.42 | 4.46 | 4.46 | - | 10,575,300 |
| Aug 5, 2025 | 4.44 | 4.48 | 4.43 | 4.46 | 4.46 | 0.68% | 10,568,350 |
| Aug 4, 2025 | 4.45 | 4.45 | 4.40 | 4.43 | 4.43 | -0.89% | 12,630,000 |
| Aug 1, 2025 | 4.47 | 4.50 | 4.45 | 4.47 | 4.47 | - | 10,133,000 |
| Jul 31, 2025 | 4.55 | 4.56 | 4.44 | 4.47 | 4.47 | -1.54% | 14,593,999 |
| Jul 30, 2025 | 4.56 | 4.57 | 4.50 | 4.54 | 4.54 | -1.09% | 12,607,503 |
| Jul 29, 2025 | 4.58 | 4.60 | 4.52 | 4.59 | 4.55 | - | 13,237,300 |
| Jul 28, 2025 | 4.62 | 4.63 | 4.56 | 4.59 | 4.55 | -0.86% | 12,732,850 |
| Jul 25, 2025 | 4.64 | 4.69 | 4.61 | 4.63 | 4.59 | 0.43% | 19,169,845 |
| Jul 24, 2025 | 4.56 | 4.62 | 4.54 | 4.61 | 4.57 | 1.77% | 17,875,000 |
| Jul 23, 2025 | 4.59 | 4.62 | 4.53 | 4.53 | 4.49 | -1.09% | 14,629,400 |
| Jul 22, 2025 | 4.58 | 4.60 | 4.51 | 4.58 | 4.54 | 0.22% | 13,425,000 |
| Jul 21, 2025 | 4.50 | 4.58 | 4.49 | 4.57 | 4.53 | 1.78% | 14,847,534 |
| Jul 18, 2025 | 4.51 | 4.51 | 4.47 | 4.49 | 4.45 | - | 8,745,200 |
| Jul 17, 2025 | 4.51 | 4.55 | 4.45 | 4.49 | 4.45 | - | 12,350,200 |
| Jul 16, 2025 | 4.45 | 4.50 | 4.42 | 4.49 | 4.45 | 0.90% | 11,414,300 |
| Jul 15, 2025 | 4.52 | 4.52 | 4.40 | 4.45 | 4.41 | -1.11% | 14,834,700 |
| Jul 14, 2025 | 4.51 | 4.55 | 4.49 | 4.50 | 4.46 | - | 12,479,800 |
| Jul 11, 2025 | 4.51 | 4.53 | 4.46 | 4.50 | 4.46 | -0.88% | 15,192,700 |
| Jul 10, 2025 | 4.44 | 4.55 | 4.43 | 4.54 | 4.50 | 2.25% | 18,502,321 |
| Jul 9, 2025 | 4.43 | 4.46 | 4.40 | 4.44 | 4.40 | 0.45% | 16,889,221 |
| Jul 8, 2025 | 4.40 | 4.44 | 4.39 | 4.42 | 4.38 | 0.23% | 11,068,000 |
| Jul 7, 2025 | 4.34 | 4.41 | 4.32 | 4.41 | 4.37 | 1.61% | 15,302,200 |
| Jul 4, 2025 | 4.35 | 4.38 | 4.32 | 4.34 | 4.30 | -0.46% | 10,872,000 |
| Jul 3, 2025 | 4.36 | 4.39 | 4.34 | 4.36 | 4.32 | - | 9,390,200 |
| Jul 2, 2025 | 4.35 | 4.37 | 4.33 | 4.36 | 4.32 | 0.46% | 10,068,641 |
| Jul 1, 2025 | 4.34 | 4.36 | 4.30 | 4.34 | 4.30 | - | 9,331,600 |
| Jun 30, 2025 | 4.39 | 4.41 | 4.33 | 4.34 | 4.30 | -0.46% | 11,038,500 |
| Jun 27, 2025 | 4.33 | 4.39 | 4.31 | 4.36 | 4.32 | 0.93% | 14,140,500 |
| Jun 26, 2025 | 4.31 | 4.34 | 4.29 | 4.32 | 4.28 | - | 12,690,600 |
| Jun 25, 2025 | 4.24 | 4.32 | 4.22 | 4.32 | 4.28 | 2.13% | 16,329,600 |
| Jun 24, 2025 | 4.14 | 4.23 | 4.13 | 4.23 | 4.19 | 2.42% | 9,644,383 |
| Jun 23, 2025 | 4.06 | 4.14 | 4.05 | 4.13 | 4.10 | 0.98% | 8,879,683 |
| Jun 20, 2025 | 4.11 | 4.13 | 4.08 | 4.09 | 4.06 | -0.49% | 8,894,167 |
| Jun 19, 2025 | 4.16 | 4.19 | 4.09 | 4.11 | 4.08 | -1.67% | 10,668,710 |
| Jun 18, 2025 | 4.28 | 4.28 | 4.17 | 4.18 | 4.15 | -2.56% | 11,920,600 |
| Jun 17, 2025 | 4.28 | 4.30 | 4.25 | 4.29 | 4.25 | 0.23% | 8,516,300 |
| Jun 16, 2025 | 4.26 | 4.32 | 4.24 | 4.28 | 4.24 | - | 10,895,600 |
| Jun 13, 2025 | 4.36 | 4.36 | 4.25 | 4.28 | 4.24 | -1.83% | 17,603,100 |