Jiangyin Haida Rubber And Plastic Co., Ltd. (SHE:300320)
China · Delayed Price · Currency is CNY 8.28
+0.15 (1.85%)
Jul 14, 2026, 3:04 PM CST
SHE:300320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 8.43 | 8.43 | 8.12 | 8.13 | 8.13 | -3.56% | 7,479,400 |
| Jul 10, 2026 | 8.50 | 8.63 | 8.35 | 8.43 | 8.43 | -0.71% | 10,080,464 |
| Jul 9, 2026 | 8.53 | 8.67 | 8.24 | 8.49 | 8.49 | -1.05% | 11,426,401 |
| Jul 8, 2026 | 9.06 | 9.09 | 8.57 | 8.58 | 8.58 | -5.51% | 13,522,357 |
| Jul 7, 2026 | 9.38 | 9.45 | 9.08 | 9.08 | 9.08 | -3.30% | 11,007,129 |
| Jul 6, 2026 | 9.51 | 9.57 | 9.33 | 9.39 | 9.39 | -1.78% | 12,875,478 |
| Jul 3, 2026 | 9.17 | 9.74 | 9.11 | 9.56 | 9.56 | 4.71% | 22,304,391 |
| Jul 2, 2026 | 9.07 | 9.38 | 9.06 | 9.13 | 9.13 | -0.11% | 14,395,160 |
| Jul 1, 2026 | 9.50 | 9.55 | 9.05 | 9.14 | 9.14 | -4.19% | 18,027,766 |
| Jun 30, 2026 | 9.35 | 9.59 | 9.13 | 9.54 | 9.54 | 1.92% | 15,994,106 |
| Jun 29, 2026 | 9.47 | 9.60 | 9.20 | 9.36 | 9.36 | -1.47% | 17,896,285 |
| Jun 26, 2026 | 8.94 | 9.95 | 8.84 | 9.50 | 9.50 | 6.26% | 31,301,190 |
| Jun 25, 2026 | 9.15 | 9.24 | 8.90 | 8.94 | 8.94 | -2.51% | 12,534,237 |
| Jun 24, 2026 | 9.42 | 9.42 | 9.06 | 9.17 | 9.17 | -2.65% | 11,909,000 |
| Jun 23, 2026 | 9.62 | 9.62 | 9.39 | 9.42 | 9.42 | -2.08% | 11,135,514 |
| Jun 22, 2026 | 9.56 | 9.76 | 9.46 | 9.62 | 9.62 | 1.05% | 19,357,335 |
| Jun 18, 2026 | 8.80 | 9.65 | 8.66 | 9.52 | 9.52 | 8.18% | 28,109,681 |
| Jun 17, 2026 | 9.00 | 9.03 | 8.69 | 8.80 | 8.80 | -2.87% | 13,766,111 |
| Jun 16, 2026 | 8.30 | 9.14 | 8.19 | 9.06 | 9.06 | 9.55% | 22,394,606 |
| Jun 15, 2026 | 8.19 | 8.38 | 8.15 | 8.27 | 8.27 | 1.22% | 9,680,000 |
| Jun 12, 2026 | 8.14 | 8.30 | 8.04 | 8.17 | 8.17 | 1.11% | 7,250,180 |
| Jun 11, 2026 | 8.20 | 8.29 | 8.00 | 8.08 | 8.08 | -2.18% | 8,539,280 |
| Jun 10, 2026 | 8.40 | 8.42 | 8.18 | 8.26 | 8.26 | -2.02% | 8,163,004 |
| Jun 9, 2026 | 8.44 | 8.48 | 8.28 | 8.43 | 8.43 | 1.44% | 6,892,960 |
| Jun 8, 2026 | 8.65 | 8.77 | 8.21 | 8.31 | 8.31 | -5.68% | 14,075,360 |
| Jun 5, 2026 | 8.85 | 9.08 | 8.76 | 8.81 | 8.81 | -0.34% | 11,493,570 |
| Jun 4, 2026 | 9.02 | 9.03 | 8.78 | 8.84 | 8.84 | -1.78% | 9,334,972 |
| Jun 3, 2026 | 9.08 | 9.23 | 8.96 | 9.03 | 9.00 | -0.66% | 8,254,902 |
| Jun 2, 2026 | 8.98 | 9.19 | 8.75 | 9.09 | 9.06 | 1.68% | 10,255,670 |
| Jun 1, 2026 | 8.94 | 9.08 | 8.80 | 8.94 | 8.91 | -0.11% | 8,224,400 |
| May 29, 2026 | 9.16 | 9.32 | 8.90 | 8.95 | 8.92 | -2.93% | 10,617,100 |
| May 28, 2026 | 8.91 | 9.35 | 8.89 | 9.22 | 9.19 | 3.02% | 11,875,450 |
| May 27, 2026 | 9.10 | 9.16 | 8.90 | 8.95 | 8.92 | -1.65% | 8,125,300 |
| May 26, 2026 | 9.30 | 9.35 | 9.01 | 9.10 | 9.07 | -1.94% | 8,546,137 |
| May 25, 2026 | 9.21 | 9.38 | 9.21 | 9.28 | 9.25 | 0.65% | 8,132,000 |
| May 22, 2026 | 9.00 | 9.27 | 8.88 | 9.22 | 9.19 | 3.25% | 9,193,471 |
| May 21, 2026 | 9.25 | 9.37 | 8.92 | 8.93 | 8.90 | -3.15% | 11,546,060 |
| May 20, 2026 | 9.43 | 9.43 | 9.11 | 9.22 | 9.19 | -2.02% | 9,307,800 |
| May 19, 2026 | 9.39 | 9.52 | 9.28 | 9.41 | 9.38 | 0.64% | 7,174,214 |
| May 18, 2026 | 9.50 | 9.50 | 9.26 | 9.35 | 9.32 | -1.58% | 11,323,610 |
| May 15, 2026 | 9.50 | 9.66 | 9.41 | 9.50 | 9.47 | 0.32% | 7,387,500 |
| May 14, 2026 | 9.87 | 9.87 | 9.44 | 9.47 | 9.44 | -3.27% | 11,126,100 |
| May 13, 2026 | 9.66 | 9.85 | 9.63 | 9.79 | 9.76 | 1.35% | 8,238,176 |
| May 12, 2026 | 10.02 | 10.02 | 9.63 | 9.66 | 9.63 | -3.11% | 11,848,900 |
| May 11, 2026 | 9.92 | 10.00 | 9.82 | 9.97 | 9.94 | 0.50% | 10,076,800 |
| May 8, 2026 | 9.83 | 9.97 | 9.77 | 9.92 | 9.89 | 0.61% | 9,669,600 |
| May 7, 2026 | 9.92 | 10.23 | 9.84 | 9.86 | 9.83 | -0.20% | 16,157,340 |
| May 6, 2026 | 9.58 | 9.90 | 9.51 | 9.88 | 9.85 | 3.89% | 17,333,560 |
| Apr 30, 2026 | 9.52 | 9.60 | 9.41 | 9.51 | 9.48 | -0.52% | 9,668,700 |
| Apr 29, 2026 | 9.34 | 9.63 | 9.34 | 9.56 | 9.53 | 1.49% | 11,834,660 |