Jiangxi Haiyuan Composites Technology Co.,Ltd. (SHE:002529)
China · Delayed Price · Currency is CNY 6.77
+0.04 (0.59%)
Jul 10, 2026, 3:04 PM CST
SHE:002529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.75 | 6.89 | 6.60 | 6.77 | 6.77 | 0.59% | 5,453,100 |
| Jul 9, 2026 | 6.71 | 6.77 | 6.56 | 6.73 | 6.73 | 0.30% | 4,389,200 |
| Jul 8, 2026 | 6.83 | 6.92 | 6.67 | 6.71 | 6.71 | -1.76% | 3,794,400 |
| Jul 7, 2026 | 6.95 | 7.05 | 6.82 | 6.83 | 6.83 | -1.59% | 5,142,100 |
| Jul 6, 2026 | 7.32 | 7.32 | 6.91 | 6.94 | 6.94 | -4.67% | 6,108,641 |
| Jul 3, 2026 | 7.14 | 7.35 | 6.98 | 7.28 | 7.28 | 3.70% | 7,825,600 |
| Jul 2, 2026 | 6.99 | 7.28 | 6.95 | 7.02 | 7.02 | 0.72% | 7,365,900 |
| Jul 1, 2026 | 6.80 | 7.15 | 6.80 | 6.97 | 6.97 | 2.20% | 7,841,000 |
| Jun 30, 2026 | 6.97 | 7.07 | 6.76 | 6.82 | 6.82 | -2.01% | 6,387,710 |
| Jun 29, 2026 | 7.13 | 7.29 | 6.86 | 6.96 | 6.96 | -2.93% | 7,960,225 |
| Jun 26, 2026 | 7.18 | 7.45 | 6.82 | 7.17 | 7.17 | -1.24% | 7,863,600 |
| Jun 25, 2026 | 7.46 | 7.75 | 7.15 | 7.26 | 7.26 | -2.42% | 7,595,701 |
| Jun 24, 2026 | 7.70 | 7.88 | 7.40 | 7.44 | 7.44 | -4.62% | 8,580,600 |
| Jun 23, 2026 | 7.45 | 7.91 | 7.22 | 7.80 | 7.80 | 5.83% | 11,153,812 |
| Jun 22, 2026 | 7.60 | 7.60 | 7.20 | 7.37 | 7.37 | -5.27% | 12,385,014 |
| Jun 18, 2026 | 8.17 | 8.35 | 7.70 | 7.78 | 7.78 | -5.58% | 10,080,400 |
| Jun 17, 2026 | 8.20 | 8.50 | 8.16 | 8.24 | 8.24 | -1.90% | 9,935,950 |
| Jun 16, 2026 | 7.82 | 8.45 | 7.58 | 8.40 | 8.40 | 7.42% | 14,189,880 |
| Jun 15, 2026 | 7.70 | 7.99 | 7.60 | 7.82 | 7.82 | 5.82% | 17,535,720 |
| Jun 11, 2026 | 7.42 | 7.52 | 7.14 | 7.39 | 7.39 | -0.54% | 4,638,900 |
| Jun 10, 2026 | 7.63 | 7.63 | 7.39 | 7.43 | 7.43 | -2.24% | 2,643,200 |
| Jun 9, 2026 | 7.45 | 7.74 | 7.36 | 7.60 | 7.60 | 2.29% | 3,205,600 |
| Jun 8, 2026 | 7.58 | 7.71 | 7.35 | 7.43 | 7.43 | -3.26% | 3,595,500 |
| Jun 5, 2026 | 7.73 | 7.91 | 7.55 | 7.68 | 7.68 | -0.78% | 3,527,100 |
| Jun 4, 2026 | 7.98 | 8.04 | 7.66 | 7.74 | 7.74 | -2.89% | 3,998,700 |
| Jun 3, 2026 | 8.15 | 8.19 | 7.97 | 7.97 | 7.97 | -2.92% | 3,715,900 |
| Jun 2, 2026 | 8.13 | 8.30 | 8.05 | 8.21 | 8.21 | 1.23% | 3,413,000 |
| Jun 1, 2026 | 7.93 | 8.25 | 7.84 | 8.11 | 8.11 | 2.66% | 3,583,400 |
| May 29, 2026 | 8.13 | 8.17 | 7.86 | 7.90 | 7.90 | -2.71% | 3,384,701 |
| May 28, 2026 | 8.18 | 8.31 | 8.02 | 8.12 | 8.12 | - | 5,081,500 |
| May 27, 2026 | 8.10 | 8.23 | 7.82 | 8.12 | 8.12 | -0.73% | 7,312,400 |
| May 26, 2026 | 8.40 | 8.40 | 8.01 | 8.18 | 8.18 | -2.97% | 7,832,900 |
| May 25, 2026 | 8.75 | 8.81 | 8.40 | 8.43 | 8.43 | -2.88% | 5,206,502 |
| May 22, 2026 | 8.61 | 8.68 | 8.49 | 8.68 | 8.68 | 2.12% | 4,296,000 |
| May 21, 2026 | 8.60 | 8.85 | 8.35 | 8.50 | 8.50 | 0.59% | 6,819,400 |
| May 20, 2026 | 8.45 | 8.54 | 8.30 | 8.45 | 8.45 | 0.48% | 3,565,900 |
| May 19, 2026 | 8.42 | 8.60 | 8.16 | 8.41 | 8.41 | -0.12% | 7,293,191 |
| May 18, 2026 | 8.92 | 8.98 | 8.42 | 8.42 | 8.42 | -4.97% | 8,453,800 |
| May 15, 2026 | 8.64 | 8.93 | 8.63 | 8.86 | 8.86 | 1.84% | 7,003,731 |
| May 14, 2026 | 8.96 | 9.15 | 8.65 | 8.70 | 8.70 | -1.36% | 11,432,800 |
| May 13, 2026 | 8.40 | 8.82 | 8.32 | 8.82 | 8.82 | 5.00% | 4,575,550 |
| May 12, 2026 | 8.31 | 8.59 | 8.23 | 8.40 | 8.40 | 2.69% | 10,861,100 |
| May 11, 2026 | 7.78 | 8.18 | 7.78 | 8.18 | 8.18 | 5.01% | 8,552,625 |
| May 8, 2026 | 7.74 | 7.79 | 7.57 | 7.79 | 7.79 | 0.52% | 5,446,551 |
| May 7, 2026 | 7.85 | 7.92 | 7.70 | 7.75 | 7.75 | -0.64% | 4,608,100 |
| May 6, 2026 | 7.68 | 7.88 | 7.68 | 7.80 | 7.80 | 0.78% | 5,042,802 |
| Apr 30, 2026 | 7.65 | 7.83 | 7.57 | 7.74 | 7.74 | 1.44% | 5,870,695 |
| Apr 29, 2026 | 7.33 | 7.66 | 7.33 | 7.63 | 7.63 | 3.39% | 6,423,525 |
| Apr 28, 2026 | 7.26 | 7.42 | 7.21 | 7.38 | 7.38 | 1.65% | 4,823,902 |
| Apr 27, 2026 | 7.40 | 7.48 | 7.23 | 7.26 | 7.26 | -0.95% | 9,400,272 |