Jiangxi Haiyuan Composites Technology Co.,Ltd. (SHE:002529)
China · Delayed Price · Currency is CNY 6.76
+0.02 (0.30%)
Feb 13, 2026, 3:04 PM CST
SHE:002529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.74 | 6.80 | 6.72 | 6.76 | 6.76 | 0.30% | 2,549,700 |
| Feb 12, 2026 | 6.87 | 6.88 | 6.74 | 6.74 | 6.74 | -2.18% | 4,454,600 |
| Feb 11, 2026 | 6.89 | 6.90 | 6.81 | 6.89 | 6.89 | - | 2,771,900 |
| Feb 10, 2026 | 6.92 | 6.94 | 6.86 | 6.89 | 6.89 | -0.43% | 2,532,300 |
| Feb 9, 2026 | 6.82 | 6.92 | 6.78 | 6.92 | 6.92 | 1.47% | 3,407,625 |
| Feb 6, 2026 | 6.83 | 6.87 | 6.77 | 6.82 | 6.82 | -0.58% | 3,377,800 |
| Feb 5, 2026 | 6.86 | 6.90 | 6.81 | 6.86 | 6.86 | - | 2,503,400 |
| Feb 4, 2026 | 6.78 | 6.86 | 6.73 | 6.86 | 6.86 | 0.73% | 3,929,151 |
| Feb 3, 2026 | 6.80 | 6.88 | 6.75 | 6.81 | 6.81 | 0.15% | 4,381,402 |
| Feb 2, 2026 | 6.93 | 7.02 | 6.76 | 6.80 | 6.80 | 0.74% | 7,897,402 |
| Jan 30, 2026 | 6.63 | 6.81 | 6.57 | 6.75 | 6.75 | 0.90% | 4,912,500 |
| Jan 29, 2026 | 6.74 | 6.78 | 6.60 | 6.69 | 6.69 | -1.18% | 6,364,700 |
| Jan 28, 2026 | 7.07 | 7.07 | 6.75 | 6.77 | 6.77 | -4.65% | 10,292,900 |
| Jan 27, 2026 | 7.05 | 7.24 | 6.96 | 7.10 | 7.10 | 0.85% | 5,445,500 |
| Jan 26, 2026 | 7.09 | 7.10 | 6.91 | 7.04 | 7.04 | -0.56% | 6,435,500 |
| Jan 23, 2026 | 7.00 | 7.10 | 6.95 | 7.08 | 7.08 | 1.58% | 6,065,600 |
| Jan 22, 2026 | 6.96 | 7.12 | 6.81 | 6.97 | 6.97 | -0.85% | 8,847,544 |
| Jan 21, 2026 | 7.33 | 7.33 | 6.94 | 7.03 | 7.03 | -3.70% | 13,528,301 |
| Jan 20, 2026 | 7.33 | 7.49 | 7.29 | 7.30 | 7.30 | -0.54% | 4,252,900 |
| Jan 19, 2026 | 7.33 | 7.39 | 7.30 | 7.34 | 7.34 | -0.68% | 3,583,700 |
| Jan 16, 2026 | 7.54 | 7.54 | 7.30 | 7.39 | 7.39 | - | 3,273,700 |
| Jan 15, 2026 | 7.30 | 7.49 | 7.20 | 7.39 | 7.39 | 1.93% | 5,578,800 |
| Jan 14, 2026 | 7.31 | 7.40 | 7.13 | 7.25 | 7.25 | -0.82% | 6,876,000 |
| Jan 13, 2026 | 7.53 | 7.63 | 7.29 | 7.31 | 7.31 | -1.75% | 7,141,600 |
| Jan 12, 2026 | 7.66 | 7.77 | 7.44 | 7.44 | 7.44 | -2.75% | 7,687,066 |
| Jan 9, 2026 | 7.40 | 7.74 | 7.35 | 7.65 | 7.65 | 3.66% | 10,441,260 |
| Jan 8, 2026 | 7.04 | 7.38 | 7.04 | 7.38 | 7.38 | 4.98% | 9,578,850 |
| Jan 7, 2026 | 7.13 | 7.15 | 7.02 | 7.03 | 7.03 | -0.85% | 3,494,300 |
| Jan 6, 2026 | 7.12 | 7.15 | 7.07 | 7.09 | 7.09 | -0.56% | 3,429,400 |
| Jan 5, 2026 | 6.95 | 7.14 | 6.94 | 7.13 | 7.13 | 2.74% | 4,870,001 |
| Dec 31, 2025 | 6.76 | 6.99 | 6.76 | 6.94 | 6.94 | 2.21% | 3,318,200 |
| Dec 30, 2025 | 6.83 | 6.86 | 6.76 | 6.79 | 6.79 | -0.59% | 2,515,100 |
| Dec 29, 2025 | 6.88 | 6.90 | 6.74 | 6.83 | 6.83 | -1.01% | 3,478,725 |
| Dec 26, 2025 | 6.99 | 6.99 | 6.88 | 6.90 | 6.90 | -1.43% | 3,075,400 |
| Dec 25, 2025 | 7.03 | 7.06 | 6.93 | 7.00 | 7.00 | -0.28% | 3,338,800 |
| Dec 24, 2025 | 6.99 | 7.10 | 6.98 | 7.02 | 7.02 | 0.29% | 2,793,000 |
| Dec 23, 2025 | 7.15 | 7.21 | 6.94 | 7.00 | 7.00 | -0.85% | 6,594,800 |
| Dec 22, 2025 | 6.90 | 7.06 | 6.88 | 7.06 | 7.06 | 5.06% | 2,305,350 |
| Dec 19, 2025 | 6.68 | 6.72 | 6.65 | 6.72 | 6.72 | 0.45% | 2,936,701 |
| Dec 18, 2025 | 6.73 | 6.83 | 6.69 | 6.69 | 6.69 | -0.15% | 3,009,801 |
| Dec 17, 2025 | 6.57 | 6.73 | 6.52 | 6.70 | 6.70 | 0.60% | 3,619,801 |
| Dec 16, 2025 | 6.76 | 6.80 | 6.63 | 6.66 | 6.66 | -0.89% | 3,108,700 |
| Dec 15, 2025 | 6.64 | 6.83 | 6.46 | 6.72 | 6.72 | 1.05% | 4,881,701 |
| Dec 12, 2025 | 6.82 | 6.84 | 6.62 | 6.65 | 6.65 | -2.06% | 3,369,400 |
| Dec 11, 2025 | 7.03 | 7.05 | 6.72 | 6.79 | 6.79 | -3.69% | 5,249,600 |
| Dec 10, 2025 | 7.18 | 7.19 | 7.02 | 7.05 | 7.05 | -1.67% | 2,901,025 |
| Dec 9, 2025 | 7.16 | 7.21 | 7.10 | 7.17 | 7.17 | -0.14% | 2,188,025 |
| Dec 8, 2025 | 7.07 | 7.20 | 7.04 | 7.18 | 7.18 | 1.56% | 3,115,100 |
| Dec 5, 2025 | 6.97 | 7.07 | 6.95 | 7.07 | 7.07 | 1.00% | 2,776,875 |
| Dec 4, 2025 | 7.11 | 7.11 | 6.99 | 7.00 | 7.00 | -1.55% | 3,311,946 |