Jiangxi Haiyuan Composites Technology Co.,Ltd. (SHE:002529)
China · Delayed Price · Currency is CNY 5.55
+0.10 (1.83%)
Nov 2, 2026, 3:04 PM CST
SHE:002529 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.49 | 5.56 | 5.30 | 5.55 | 5.55 | 1.83% | 6,983,474 |
| Oct 30, 2026 | 5.71 | 5.80 | 5.44 | 5.45 | 5.45 | -5.38% | 6,082,775 |
| Oct 29, 2026 | 5.89 | 5.97 | 5.73 | 5.76 | 5.76 | -3.03% | 4,172,100 |
| Oct 28, 2026 | 5.99 | 6.05 | 5.88 | 5.94 | 5.94 | - | 4,214,000 |
| Oct 27, 2026 | 6.22 | 6.30 | 5.92 | 5.94 | 5.94 | -4.81% | 5,350,500 |
| Oct 26, 2026 | 6.27 | 6.35 | 6.11 | 6.24 | 6.24 | 0.16% | 5,305,700 |
| Oct 23, 2026 | 5.93 | 6.23 | 5.69 | 6.23 | 6.23 | 2.98% | 8,046,399 |
| Oct 22, 2026 | 6.21 | 6.25 | 6.01 | 6.05 | 6.05 | -1.94% | 4,199,864 |
| Oct 21, 2026 | 6.29 | 6.34 | 6.15 | 6.17 | 6.17 | -0.48% | 4,119,200 |
| Oct 20, 2026 | 6.18 | 6.30 | 6.13 | 6.20 | 6.20 | 0.49% | 5,486,100 |
| Oct 19, 2026 | 6.28 | 6.28 | 6.00 | 6.17 | 6.17 | -2.06% | 6,262,800 |
| Oct 16, 2026 | 6.33 | 6.45 | 6.20 | 6.30 | 6.30 | 1.61% | 6,657,725 |
| Oct 15, 2026 | 6.21 | 6.31 | 6.14 | 6.20 | 6.20 | -3.28% | 6,103,950 |
| Oct 14, 2026 | 6.70 | 6.73 | 6.41 | 6.41 | 6.41 | -4.19% | 5,096,700 |
| Oct 13, 2026 | 6.49 | 6.72 | 6.29 | 6.69 | 6.69 | 1.52% | 5,656,225 |
| Oct 12, 2026 | 6.75 | 6.81 | 6.55 | 6.59 | 6.59 | -2.51% | 3,897,001 |
| Oct 9, 2026 | 6.84 | 6.85 | 6.43 | 6.76 | 6.76 | -1.46% | 6,590,200 |
| Oct 8, 2026 | 6.82 | 6.93 | 6.73 | 6.86 | 6.86 | 1.63% | 4,061,800 |
| 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 |