Jiangyin Haida Rubber And Plastic Co., Ltd. (SHE:300320)
China · Delayed Price · Currency is CNY 8.43
-0.06 (-0.71%)
Aug 24, 2026, 3:04 PM CST
SHE:300320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.58 | 8.62 | 8.36 | 8.43 | 8.43 | -0.71% | 4,889,552 |
| Aug 21, 2026 | 8.55 | 8.59 | 8.35 | 8.49 | 8.49 | -1.28% | 4,810,100 |
| Aug 20, 2026 | 8.52 | 8.69 | 8.43 | 8.60 | 8.60 | 1.65% | 7,457,337 |
| Aug 19, 2026 | 8.82 | 8.82 | 8.40 | 8.46 | 8.46 | -4.73% | 8,129,700 |
| Aug 18, 2026 | 9.02 | 9.04 | 8.76 | 8.88 | 8.88 | -1.88% | 7,313,100 |
| Aug 17, 2026 | 8.47 | 9.08 | 8.43 | 9.05 | 9.05 | 6.72% | 17,213,630 |
| Aug 14, 2026 | 8.26 | 8.49 | 8.22 | 8.48 | 8.48 | 3.16% | 8,016,495 |
| Aug 13, 2026 | 8.30 | 8.37 | 8.22 | 8.22 | 8.22 | -0.96% | 4,938,014 |
| Aug 12, 2026 | 8.26 | 8.37 | 8.24 | 8.30 | 8.30 | 0.48% | 3,436,300 |
| Aug 11, 2026 | 8.38 | 8.40 | 8.24 | 8.26 | 8.26 | -1.43% | 4,213,900 |
| Aug 10, 2026 | 8.30 | 8.40 | 8.25 | 8.38 | 8.38 | 1.09% | 4,411,000 |
| Aug 7, 2026 | 8.34 | 8.36 | 8.22 | 8.29 | 8.29 | -0.72% | 5,004,383 |
| Aug 6, 2026 | 8.37 | 8.49 | 8.22 | 8.35 | 8.35 | -0.24% | 7,136,600 |
| Aug 5, 2026 | 8.30 | 8.46 | 8.28 | 8.37 | 8.37 | 0.72% | 7,288,589 |
| Aug 4, 2026 | 8.39 | 8.42 | 8.28 | 8.31 | 8.31 | -0.84% | 6,506,996 |
| Aug 3, 2026 | 8.18 | 8.42 | 8.16 | 8.38 | 8.38 | 2.20% | 5,932,208 |
| Jul 31, 2026 | 8.08 | 8.27 | 8.01 | 8.20 | 8.20 | 2.37% | 6,675,954 |
| Jul 30, 2026 | 8.07 | 8.15 | 7.92 | 8.01 | 8.01 | -0.74% | 5,485,582 |
| Jul 29, 2026 | 7.96 | 8.09 | 7.90 | 8.07 | 8.07 | 1.77% | 5,871,930 |
| Jul 28, 2026 | 7.96 | 8.07 | 7.91 | 7.93 | 7.93 | -1.37% | 4,065,182 |
| Jul 27, 2026 | 7.84 | 8.06 | 7.74 | 8.04 | 8.04 | 1.01% | 6,816,087 |
| Jul 24, 2026 | 8.10 | 8.28 | 7.92 | 7.96 | 7.96 | 1.27% | 10,674,699 |
| Jul 23, 2026 | 7.71 | 7.89 | 7.69 | 7.86 | 7.86 | 2.08% | 4,099,995 |
| Jul 22, 2026 | 7.87 | 7.92 | 7.68 | 7.70 | 7.70 | -2.78% | 5,007,436 |
| Jul 21, 2026 | 7.74 | 7.95 | 7.53 | 7.92 | 7.92 | 3.39% | 7,913,092 |
| Jul 20, 2026 | 8.04 | 8.10 | 7.61 | 7.66 | 7.66 | -3.65% | 9,882,100 |
| Jul 17, 2026 | 8.32 | 8.46 | 7.87 | 7.95 | 7.95 | -5.02% | 11,238,781 |
| Jul 16, 2026 | 8.30 | 8.51 | 8.28 | 8.37 | 8.37 | -0.12% | 4,168,820 |
| Jul 15, 2026 | 8.28 | 8.52 | 8.24 | 8.38 | 8.38 | 1.21% | 4,859,301 |
| Jul 14, 2026 | 8.20 | 8.33 | 8.08 | 8.28 | 8.28 | 1.85% | 6,818,963 |
| 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 |