Jiangxi Haiyuan Composites Technology Co.,Ltd. (SHE:002529)
China · Delayed Price · Currency is CNY 8.12
0.00 (0.00%)
May 28, 2026, 3:04 PM CST
SHE:002529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 7.26 | 7.49 | 7.22 | 7.33 | 7.33 | 0.96% | 8,040,121 |
| Apr 23, 2026 | 7.12 | 7.38 | 7.12 | 7.26 | 7.26 | 0.97% | 6,320,225 |
| Apr 22, 2026 | 7.17 | 7.25 | 7.15 | 7.19 | 7.19 | - | 2,810,600 |
| Apr 21, 2026 | 7.16 | 7.31 | 7.16 | 7.19 | 7.19 | - | 3,350,226 |
| 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 |