Jiangxi Haiyuan Composites Technology Co.,Ltd. (SHE:002529)
China · Delayed Price · Currency is CNY 7.12
+0.04 (0.56%)
Aug 26, 2026, 2:55 PM CST
SHE:002529 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.00 | 6.08 | 5.55 | 5.87 | 5.87 | -3.14% | 8,662,900 |
| Jul 20, 2026 | 6.35 | 6.50 | 5.85 | 6.06 | 6.06 | -4.57% | 7,804,850 |
| Jul 17, 2026 | 6.67 | 6.77 | 6.34 | 6.35 | 6.35 | -4.08% | 6,205,925 |
| Jul 16, 2026 | 6.57 | 6.78 | 6.55 | 6.62 | 6.62 | -0.15% | 4,357,112 |
| Jul 15, 2026 | 6.61 | 6.76 | 6.57 | 6.63 | 6.63 | -0.75% | 4,700,200 |
| Jul 14, 2026 | 6.51 | 6.69 | 6.39 | 6.68 | 6.68 | 4.05% | 6,451,852 |
| Jul 13, 2026 | 6.81 | 6.82 | 6.40 | 6.42 | 6.42 | -5.17% | 5,547,400 |
| 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 |