Jiangxi Haiyuan Composites Technology Co.,Ltd. (SHE:002529)
China · Delayed Price · Currency is CNY 6.75
-0.08 (-1.17%)
Sep 30, 2026, 3:04 PM CST
SHE:002529 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.90 | 6.95 | 6.70 | 6.75 | 6.75 | -1.17% | 3,297,200 |
| Sep 29, 2026 | 6.62 | 6.87 | 6.55 | 6.83 | 6.83 | 3.33% | 5,548,900 |
| Sep 28, 2026 | 6.63 | 6.72 | 6.52 | 6.61 | 6.61 | 0.30% | 4,653,025 |
| Sep 24, 2026 | 6.50 | 6.63 | 6.50 | 6.59 | 6.59 | 0.61% | 3,601,500 |
| Sep 23, 2026 | 6.73 | 6.74 | 6.51 | 6.55 | 6.55 | -2.38% | 4,316,400 |
| Sep 22, 2026 | 6.69 | 6.75 | 6.63 | 6.71 | 6.71 | 1.21% | 4,985,521 |
| Sep 21, 2026 | 6.56 | 6.68 | 6.51 | 6.63 | 6.63 | 0.91% | 5,119,600 |
| Sep 18, 2026 | 6.65 | 6.75 | 6.54 | 6.57 | 6.57 | -0.90% | 4,494,800 |
| Sep 17, 2026 | 6.64 | 6.65 | 6.42 | 6.63 | 6.63 | 0.91% | 5,136,579 |
| Sep 16, 2026 | 6.51 | 6.64 | 6.41 | 6.57 | 6.57 | 1.08% | 5,737,700 |
| Sep 15, 2026 | 6.90 | 6.94 | 6.45 | 6.50 | 6.50 | -5.52% | 8,137,400 |
| Sep 14, 2026 | 6.79 | 7.05 | 6.77 | 6.88 | 6.88 | -0.29% | 5,671,500 |
| Sep 11, 2026 | 7.01 | 7.15 | 6.78 | 6.90 | 6.90 | -2.82% | 6,412,400 |
| Sep 10, 2026 | 7.22 | 7.22 | 7.04 | 7.10 | 7.10 | -1.39% | 3,768,779 |
| Sep 9, 2026 | 7.20 | 7.32 | 7.18 | 7.20 | 7.20 | -0.69% | 4,861,979 |
| Sep 8, 2026 | 6.97 | 7.34 | 6.91 | 7.25 | 7.25 | 3.42% | 8,690,950 |
| Sep 7, 2026 | 7.05 | 7.15 | 7.00 | 7.01 | 7.01 | -0.71% | 3,962,400 |
| Sep 4, 2026 | 7.15 | 7.24 | 7.00 | 7.06 | 7.06 | -0.14% | 4,264,200 |
| Sep 3, 2026 | 7.28 | 7.31 | 7.07 | 7.07 | 7.07 | -2.48% | 3,443,500 |
| Sep 2, 2026 | 7.18 | 7.25 | 7.12 | 7.25 | 7.25 | 0.14% | 3,020,500 |
| Sep 1, 2026 | 7.20 | 7.28 | 7.17 | 7.24 | 7.24 | 0.14% | 3,680,700 |
| Aug 31, 2026 | 7.02 | 7.25 | 7.00 | 7.23 | 7.23 | 2.84% | 5,722,815 |
| Aug 28, 2026 | 7.07 | 7.10 | 6.98 | 7.03 | 7.03 | -0.42% | 3,724,800 |
| Aug 27, 2026 | 7.13 | 7.14 | 7.01 | 7.06 | 7.06 | -0.98% | 3,395,400 |
| Aug 26, 2026 | 7.10 | 7.16 | 7.03 | 7.13 | 7.13 | 0.71% | 3,783,400 |
| Aug 25, 2026 | 6.85 | 7.09 | 6.82 | 7.08 | 7.08 | 2.31% | 4,157,300 |
| Aug 24, 2026 | 7.00 | 7.11 | 6.86 | 6.92 | 6.92 | -1.70% | 4,397,301 |
| Aug 21, 2026 | 7.02 | 7.14 | 6.83 | 7.04 | 7.04 | -0.14% | 4,685,642 |
| Aug 20, 2026 | 7.03 | 7.09 | 6.95 | 7.05 | 7.05 | 0.86% | 3,297,400 |
| Aug 19, 2026 | 7.13 | 7.25 | 6.90 | 6.99 | 6.99 | -3.45% | 4,980,700 |
| Aug 18, 2026 | 7.08 | 7.29 | 7.08 | 7.24 | 7.24 | 0.70% | 4,970,949 |
| Aug 17, 2026 | 7.06 | 7.20 | 6.97 | 7.19 | 7.19 | 1.84% | 3,978,500 |
| Aug 14, 2026 | 7.05 | 7.09 | 6.98 | 7.06 | 7.06 | 0.57% | 3,739,600 |
| Aug 13, 2026 | 7.16 | 7.16 | 7.00 | 7.02 | 7.02 | -1.40% | 3,673,200 |
| Aug 12, 2026 | 7.04 | 7.17 | 7.04 | 7.12 | 7.12 | 0.14% | 2,804,300 |
| Aug 11, 2026 | 7.06 | 7.16 | 6.93 | 7.11 | 7.11 | 0.99% | 4,196,100 |
| Aug 10, 2026 | 6.92 | 7.08 | 6.84 | 7.04 | 7.04 | 2.33% | 4,270,801 |
| Aug 7, 2026 | 6.95 | 7.02 | 6.72 | 6.88 | 6.88 | -0.29% | 4,418,500 |
| Aug 6, 2026 | 6.82 | 7.05 | 6.76 | 6.90 | 6.90 | 1.17% | 4,152,600 |
| Aug 5, 2026 | 6.97 | 7.05 | 6.75 | 6.82 | 6.82 | -1.45% | 5,350,100 |
| Aug 4, 2026 | 6.85 | 7.08 | 6.82 | 6.92 | 6.92 | 1.62% | 5,476,100 |
| Aug 3, 2026 | 6.63 | 6.83 | 6.54 | 6.81 | 6.81 | 4.61% | 4,609,000 |
| Jul 31, 2026 | 6.32 | 6.59 | 6.32 | 6.51 | 6.51 | 3.01% | 3,881,800 |
| Jul 30, 2026 | 6.42 | 6.57 | 6.25 | 6.32 | 6.32 | -1.56% | 5,070,500 |
| Jul 29, 2026 | 6.27 | 6.48 | 6.27 | 6.42 | 6.42 | 2.39% | 5,686,900 |
| Jul 28, 2026 | 6.32 | 6.49 | 6.25 | 6.27 | 6.27 | -0.79% | 5,091,500 |
| Jul 27, 2026 | 6.10 | 6.35 | 6.03 | 6.32 | 6.32 | 3.61% | 4,868,100 |
| Jul 24, 2026 | 6.12 | 6.28 | 5.96 | 6.10 | 6.10 | -0.16% | 4,789,301 |
| Jul 23, 2026 | 5.80 | 6.14 | 5.79 | 6.11 | 6.11 | 5.53% | 7,435,424 |
| Jul 22, 2026 | 5.85 | 6.02 | 5.76 | 5.79 | 5.79 | -1.36% | 5,323,000 |