Jiangyin Haida Rubber And Plastic Co., Ltd. (SHE:300320)
China · Delayed Price · Currency is CNY 10.45
+0.02 (0.19%)
Jan 28, 2026, 3:04 PM CST
SHE:300320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 10.42 | 10.55 | 10.37 | 10.45 | 10.45 | - | 9,887,475 |
| Jan 27, 2026 | 10.42 | 10.49 | 10.14 | 10.45 | 10.45 | -0.38% | 14,978,100 |
| Jan 26, 2026 | 10.85 | 10.89 | 10.40 | 10.49 | 10.49 | -2.24% | 19,339,470 |
| Jan 23, 2026 | 10.22 | 10.85 | 10.19 | 10.73 | 10.73 | 4.89% | 24,204,370 |
| Jan 22, 2026 | 10.21 | 10.27 | 10.12 | 10.23 | 10.23 | 0.29% | 7,840,056 |
| Jan 21, 2026 | 10.01 | 10.23 | 9.97 | 10.20 | 10.20 | 1.69% | 12,385,230 |
| Jan 20, 2026 | 10.01 | 10.17 | 9.91 | 10.03 | 10.03 | -0.10% | 11,237,380 |
| Jan 19, 2026 | 9.86 | 10.05 | 9.81 | 10.04 | 10.04 | 1.72% | 10,730,664 |
| Jan 16, 2026 | 9.72 | 9.99 | 9.71 | 9.87 | 9.87 | 1.44% | 12,716,700 |
| Jan 15, 2026 | 9.66 | 9.78 | 9.62 | 9.73 | 9.73 | 0.31% | 7,057,800 |
| Jan 14, 2026 | 9.71 | 9.85 | 9.57 | 9.70 | 9.70 | -0.10% | 13,991,050 |
| Jan 13, 2026 | 9.87 | 9.90 | 9.69 | 9.71 | 9.71 | -1.62% | 12,438,340 |
| Jan 12, 2026 | 9.70 | 9.90 | 9.70 | 9.87 | 9.87 | 2.39% | 14,926,320 |
| Jan 9, 2026 | 9.58 | 9.67 | 9.55 | 9.64 | 9.64 | 0.42% | 9,356,858 |
| Jan 8, 2026 | 9.46 | 9.63 | 9.42 | 9.60 | 9.60 | 1.59% | 9,128,246 |
| Jan 7, 2026 | 9.60 | 9.63 | 9.40 | 9.45 | 9.45 | -1.25% | 8,384,000 |
| Jan 6, 2026 | 9.46 | 9.69 | 9.42 | 9.57 | 9.57 | 1.59% | 11,279,610 |
| Jan 5, 2026 | 9.34 | 9.42 | 9.26 | 9.42 | 9.42 | 0.96% | 6,793,600 |
| Dec 31, 2025 | 9.38 | 9.41 | 9.26 | 9.33 | 9.33 | -0.43% | 5,061,544 |
| Dec 30, 2025 | 9.34 | 9.46 | 9.30 | 9.37 | 9.37 | -0.32% | 5,251,429 |
| Dec 29, 2025 | 9.37 | 9.61 | 9.34 | 9.40 | 9.40 | 0.32% | 6,559,505 |
| Dec 26, 2025 | 9.45 | 9.50 | 9.36 | 9.37 | 9.37 | -0.85% | 6,021,605 |
| Dec 25, 2025 | 9.36 | 9.48 | 9.35 | 9.45 | 9.45 | 0.85% | 4,887,500 |
| Dec 24, 2025 | 9.29 | 9.41 | 9.21 | 9.37 | 9.37 | 0.54% | 5,851,515 |
| Dec 23, 2025 | 9.42 | 9.43 | 9.30 | 9.32 | 9.32 | -0.96% | 4,987,367 |
| Dec 22, 2025 | 9.32 | 9.56 | 9.31 | 9.41 | 9.41 | 0.97% | 9,091,847 |
| Dec 19, 2025 | 9.20 | 9.37 | 9.20 | 9.32 | 9.32 | 1.64% | 5,785,869 |
| Dec 18, 2025 | 9.17 | 9.32 | 9.11 | 9.17 | 9.17 | -0.54% | 5,414,300 |
| Dec 17, 2025 | 9.06 | 9.24 | 9.06 | 9.22 | 9.22 | 1.32% | 7,627,700 |
| Dec 16, 2025 | 9.47 | 9.48 | 8.90 | 9.10 | 9.10 | -3.70% | 17,526,740 |
| Dec 15, 2025 | 9.49 | 9.57 | 9.43 | 9.45 | 9.45 | -0.53% | 5,789,500 |
| Dec 12, 2025 | 9.48 | 9.59 | 9.44 | 9.50 | 9.50 | - | 6,259,437 |
| Dec 11, 2025 | 9.73 | 9.77 | 9.50 | 9.50 | 9.50 | -2.46% | 7,684,780 |
| Dec 10, 2025 | 9.73 | 9.78 | 9.60 | 9.74 | 9.74 | 0.10% | 6,127,438 |
| Dec 9, 2025 | 9.85 | 9.90 | 9.69 | 9.73 | 9.73 | -1.72% | 7,559,142 |
| Dec 8, 2025 | 9.74 | 10.03 | 9.71 | 9.90 | 9.90 | 2.80% | 14,203,520 |
| Dec 5, 2025 | 9.43 | 9.65 | 9.38 | 9.63 | 9.63 | 2.12% | 7,007,600 |
| Dec 4, 2025 | 9.56 | 9.60 | 9.43 | 9.43 | 9.43 | -1.36% | 7,947,700 |
| Dec 3, 2025 | 9.70 | 9.75 | 9.52 | 9.56 | 9.56 | -1.65% | 7,699,644 |
| Dec 2, 2025 | 9.88 | 9.88 | 9.69 | 9.72 | 9.72 | -1.42% | 7,719,404 |
| Dec 1, 2025 | 9.89 | 9.93 | 9.82 | 9.86 | 9.86 | -0.10% | 6,248,200 |
| Nov 28, 2025 | 9.79 | 9.98 | 9.73 | 9.87 | 9.87 | 0.71% | 6,697,194 |
| Nov 27, 2025 | 9.71 | 9.93 | 9.67 | 9.80 | 9.80 | 0.93% | 7,193,365 |
| Nov 26, 2025 | 9.76 | 10.03 | 9.69 | 9.71 | 9.71 | -0.31% | 9,170,389 |
| Nov 25, 2025 | 9.70 | 9.87 | 9.63 | 9.74 | 9.74 | 0.83% | 7,392,389 |
| Nov 24, 2025 | 9.71 | 9.75 | 9.48 | 9.66 | 9.66 | 0.52% | 10,647,800 |
| Nov 21, 2025 | 10.21 | 10.35 | 9.61 | 9.61 | 9.61 | -6.88% | 17,186,500 |
| Nov 20, 2025 | 10.09 | 10.43 | 10.02 | 10.32 | 10.32 | 2.69% | 14,445,800 |
| Nov 19, 2025 | 10.34 | 10.39 | 9.98 | 10.05 | 10.05 | -2.80% | 11,253,800 |
| Nov 18, 2025 | 10.52 | 10.52 | 10.24 | 10.34 | 10.34 | -1.99% | 10,535,420 |