Haining China Leather Market Co.,Ltd (SHE:002344)
China · Delayed Price · Currency is CNY 5.09
+0.04 (0.79%)
Jan 23, 2026, 3:04 PM CST
SHE:002344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.05 | 5.11 | 5.01 | 5.09 | 5.09 | 0.79% | 19,627,396 |
| Jan 22, 2026 | 4.96 | 5.06 | 4.93 | 5.05 | 5.05 | 1.81% | 20,387,700 |
| Jan 21, 2026 | 4.92 | 5.01 | 4.91 | 4.96 | 4.96 | 0.40% | 16,415,940 |
| Jan 20, 2026 | 4.94 | 4.97 | 4.90 | 4.94 | 4.94 | 0.20% | 20,689,230 |
| Jan 19, 2026 | 4.81 | 4.94 | 4.79 | 4.93 | 4.93 | 2.28% | 21,397,630 |
| Jan 16, 2026 | 4.95 | 4.98 | 4.80 | 4.82 | 4.82 | -2.63% | 28,142,890 |
| Jan 15, 2026 | 5.05 | 5.09 | 4.92 | 4.95 | 4.95 | -2.75% | 36,005,080 |
| Jan 14, 2026 | 4.99 | 5.35 | 4.97 | 5.09 | 5.09 | 1.60% | 59,605,600 |
| Jan 13, 2026 | 4.96 | 5.09 | 4.94 | 5.01 | 5.01 | 0.60% | 36,450,800 |
| Jan 12, 2026 | 4.94 | 5.05 | 4.92 | 4.98 | 4.98 | 0.61% | 33,507,092 |
| Jan 9, 2026 | 4.80 | 5.06 | 4.78 | 4.95 | 4.95 | 3.34% | 41,873,230 |
| Jan 8, 2026 | 4.73 | 4.80 | 4.71 | 4.79 | 4.79 | 0.84% | 16,633,780 |
| Jan 7, 2026 | 4.77 | 4.83 | 4.71 | 4.75 | 4.75 | -0.42% | 24,285,100 |
| Jan 6, 2026 | 4.73 | 4.78 | 4.72 | 4.77 | 4.77 | 1.06% | 19,314,700 |
| Jan 5, 2026 | 4.78 | 4.78 | 4.71 | 4.72 | 4.72 | -0.42% | 20,094,380 |
| Dec 31, 2025 | 4.80 | 4.81 | 4.70 | 4.74 | 4.74 | -0.84% | 17,392,670 |
| Dec 30, 2025 | 4.81 | 4.92 | 4.71 | 4.78 | 4.78 | -1.04% | 29,173,550 |
| Dec 29, 2025 | 4.95 | 5.00 | 4.82 | 4.83 | 4.83 | -2.62% | 25,222,500 |
| Dec 26, 2025 | 4.90 | 4.98 | 4.89 | 4.96 | 4.96 | 1.02% | 25,216,660 |
| Dec 25, 2025 | 4.91 | 4.95 | 4.87 | 4.91 | 4.91 | -0.20% | 21,220,630 |
| Dec 24, 2025 | 4.99 | 5.02 | 4.89 | 4.92 | 4.92 | -1.40% | 29,337,150 |
| Dec 23, 2025 | 4.93 | 5.02 | 4.89 | 4.99 | 4.99 | 0.81% | 28,888,900 |
| Dec 22, 2025 | 5.01 | 5.05 | 4.93 | 4.95 | 4.95 | -1.39% | 29,563,040 |
| Dec 19, 2025 | 4.82 | 5.03 | 4.78 | 5.02 | 5.02 | 4.15% | 48,037,410 |
| Dec 18, 2025 | 4.71 | 4.85 | 4.69 | 4.82 | 4.82 | 1.69% | 31,496,490 |
| Dec 17, 2025 | 4.73 | 4.85 | 4.67 | 4.74 | 4.74 | -0.42% | 35,569,310 |
| Dec 16, 2025 | 4.72 | 4.84 | 4.71 | 4.76 | 4.76 | 0.63% | 36,331,075 |
| Dec 15, 2025 | 4.70 | 4.85 | 4.65 | 4.73 | 4.73 | 1.94% | 33,052,300 |
| Dec 12, 2025 | 4.68 | 4.70 | 4.60 | 4.64 | 4.64 | -0.85% | 28,585,790 |
| Dec 11, 2025 | 4.92 | 4.95 | 4.67 | 4.68 | 4.68 | -3.70% | 43,386,080 |
| Dec 10, 2025 | 5.02 | 5.05 | 4.86 | 4.86 | 4.86 | -2.02% | 48,779,000 |
| Dec 9, 2025 | 5.09 | 5.10 | 4.91 | 4.96 | 4.96 | -2.75% | 59,179,320 |
| Dec 8, 2025 | 5.11 | 5.17 | 5.04 | 5.10 | 5.10 | -0.20% | 81,921,280 |
| Dec 5, 2025 | 5.34 | 5.36 | 5.05 | 5.11 | 5.11 | -4.66% | 136,604,700 |
| Dec 4, 2025 | 4.90 | 5.36 | 4.80 | 5.36 | 5.36 | 10.06% | 98,970,080 |
| Dec 3, 2025 | 4.76 | 4.97 | 4.70 | 4.87 | 4.87 | 1.88% | 44,496,410 |
| Dec 2, 2025 | 4.67 | 4.80 | 4.62 | 4.78 | 4.78 | 2.14% | 20,982,300 |
| Dec 1, 2025 | 4.65 | 4.74 | 4.64 | 4.68 | 4.68 | 0.65% | 15,147,150 |
| Nov 28, 2025 | 4.55 | 4.65 | 4.48 | 4.65 | 4.65 | 1.75% | 13,719,900 |
| Nov 27, 2025 | 4.58 | 4.64 | 4.53 | 4.57 | 4.57 | - | 11,418,080 |
| Nov 26, 2025 | 4.54 | 4.63 | 4.53 | 4.57 | 4.57 | 0.88% | 11,638,110 |
| Nov 25, 2025 | 4.51 | 4.58 | 4.49 | 4.53 | 4.53 | 0.89% | 12,438,080 |
| Nov 24, 2025 | 4.55 | 4.57 | 4.47 | 4.49 | 4.49 | - | 15,681,500 |
| Nov 21, 2025 | 4.65 | 4.71 | 4.48 | 4.49 | 4.49 | -4.47% | 23,193,900 |
| Nov 20, 2025 | 4.81 | 4.81 | 4.64 | 4.70 | 4.70 | -2.08% | 21,091,200 |
| Nov 19, 2025 | 4.82 | 4.88 | 4.77 | 4.80 | 4.80 | -0.21% | 16,333,400 |
| Nov 18, 2025 | 4.93 | 4.94 | 4.76 | 4.81 | 4.81 | -1.84% | 21,566,600 |
| Nov 17, 2025 | 4.86 | 4.92 | 4.82 | 4.90 | 4.90 | 0.82% | 15,068,630 |
| Nov 14, 2025 | 4.81 | 4.91 | 4.80 | 4.86 | 4.86 | 0.83% | 17,477,740 |
| Nov 13, 2025 | 4.79 | 4.84 | 4.73 | 4.82 | 4.82 | 0.63% | 12,842,080 |