Jiangxi Haiyuan Composites Technology Co.,Ltd. (SHE:002529)
China · Delayed Price · Currency is CNY 7.19
0.00 (0.00%)
Apr 21, 2026, 3:04 PM CST
SHE:002529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 7.16 | 7.31 | 7.16 | 7.24 | - | 0.70% | 2,139,426 |
| Apr 20, 2026 | 7.31 | 7.31 | 7.16 | 7.19 | 7.19 | - | 3,699,200 |
| Apr 17, 2026 | 7.18 | 7.25 | 7.10 | 7.19 | 7.19 | 0.28% | 2,744,300 |
| Apr 16, 2026 | 7.10 | 7.19 | 7.07 | 7.17 | 7.17 | 0.99% | 2,918,217 |
| Apr 15, 2026 | 7.09 | 7.29 | 7.06 | 7.10 | 7.10 | -0.14% | 4,335,517 |
| Apr 14, 2026 | 7.13 | 7.18 | 6.96 | 7.11 | 7.11 | 0.71% | 6,671,100 |
| Apr 13, 2026 | 6.81 | 7.06 | 6.74 | 7.06 | 7.06 | 5.06% | 7,098,600 |
| Apr 10, 2026 | 6.77 | 6.80 | 6.63 | 6.72 | 6.72 | -0.15% | 3,541,938 |
| Apr 9, 2026 | 6.79 | 6.79 | 6.73 | 6.73 | 6.73 | -1.46% | 1,321,500 |
| Apr 8, 2026 | 6.80 | 6.85 | 6.75 | 6.83 | 6.83 | 2.25% | 2,832,425 |
| Apr 7, 2026 | 6.68 | 6.71 | 6.64 | 6.68 | 6.68 | - | 1,645,100 |
| Apr 3, 2026 | 6.77 | 6.78 | 6.60 | 6.68 | 6.68 | -1.47% | 2,852,725 |
| Apr 2, 2026 | 6.88 | 6.88 | 6.69 | 6.78 | 6.78 | -1.31% | 2,617,017 |
| Apr 1, 2026 | 6.82 | 6.89 | 6.76 | 6.87 | 6.87 | 1.48% | 2,157,900 |
| Mar 31, 2026 | 6.90 | 6.95 | 6.75 | 6.77 | 6.77 | -1.88% | 2,866,900 |
| Mar 30, 2026 | 6.93 | 6.98 | 6.85 | 6.90 | 6.90 | -1.15% | 2,028,100 |
| Mar 27, 2026 | 6.80 | 7.05 | 6.80 | 6.98 | 6.98 | 0.29% | 2,918,350 |
| Mar 26, 2026 | 7.20 | 7.22 | 6.93 | 6.96 | 6.96 | -3.33% | 3,965,125 |
| Mar 25, 2026 | 6.96 | 7.28 | 6.96 | 7.20 | 7.20 | 3.60% | 4,199,500 |
| Mar 24, 2026 | 6.91 | 6.97 | 6.85 | 6.95 | 6.95 | 2.06% | 3,150,000 |
| Mar 23, 2026 | 6.92 | 7.08 | 6.76 | 6.81 | 6.81 | -3.40% | 5,138,300 |
| Mar 20, 2026 | 7.11 | 7.25 | 7.01 | 7.05 | 7.05 | -0.70% | 4,336,100 |
| Mar 19, 2026 | 7.20 | 7.31 | 7.05 | 7.10 | 7.10 | -1.93% | 3,992,700 |
| Mar 18, 2026 | 7.27 | 7.45 | 7.17 | 7.24 | 7.24 | 0.14% | 5,864,750 |
| Mar 17, 2026 | 7.41 | 7.55 | 7.20 | 7.23 | 7.23 | -1.50% | 8,586,313 |
| Mar 16, 2026 | 7.01 | 7.34 | 6.96 | 7.34 | 7.34 | 5.01% | 9,903,313 |
| Mar 13, 2026 | 6.89 | 7.14 | 6.82 | 6.99 | 6.99 | 1.45% | 5,232,701 |
| Mar 12, 2026 | 6.91 | 6.93 | 6.84 | 6.89 | 6.89 | -0.29% | 2,752,401 |
| Mar 11, 2026 | 6.93 | 6.99 | 6.86 | 6.91 | 6.91 | - | 3,789,725 |
| Mar 10, 2026 | 6.71 | 6.98 | 6.70 | 6.91 | 6.91 | 3.44% | 4,499,375 |
| Mar 9, 2026 | 6.70 | 6.78 | 6.60 | 6.68 | 6.68 | -1.18% | 2,886,025 |
| Mar 6, 2026 | 6.64 | 6.77 | 6.60 | 6.76 | 6.76 | 1.65% | 1,903,200 |
| Mar 5, 2026 | 6.64 | 6.71 | 6.60 | 6.65 | 6.65 | 0.91% | 1,964,925 |
| Mar 4, 2026 | 6.50 | 6.63 | 6.45 | 6.59 | 6.59 | 0.30% | 3,023,400 |
| Mar 3, 2026 | 6.82 | 6.82 | 6.55 | 6.57 | 6.57 | -2.95% | 4,223,000 |
| Mar 2, 2026 | 6.82 | 6.86 | 6.73 | 6.77 | 6.77 | -1.88% | 4,341,200 |
| Feb 27, 2026 | 6.76 | 6.91 | 6.76 | 6.90 | 6.90 | 1.47% | 4,227,802 |
| Feb 26, 2026 | 6.93 | 6.97 | 6.77 | 6.80 | 6.80 | -2.02% | 4,789,800 |
| Feb 25, 2026 | 6.81 | 7.00 | 6.74 | 6.94 | 6.94 | 2.81% | 6,894,926 |
| Feb 24, 2026 | 6.80 | 6.83 | 6.72 | 6.75 | 6.75 | -0.15% | 3,228,017 |
| 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 |