Jiangyin Haida Rubber And Plastic Co., Ltd. (SHE:300320)
China · Delayed Price · Currency is CNY 9.09
+0.15 (1.68%)
Jun 2, 2026, 3:04 PM CST
SHE:300320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.98 | 9.19 | 8.75 | 9.09 | 9.09 | 1.68% | 10,255,670 |
| Jun 1, 2026 | 8.94 | 9.08 | 8.80 | 8.94 | 8.94 | -0.11% | 8,224,400 |
| May 29, 2026 | 9.16 | 9.32 | 8.90 | 8.95 | 8.95 | -2.93% | 10,617,100 |
| May 28, 2026 | 8.91 | 9.35 | 8.89 | 9.22 | 9.22 | 3.02% | 11,875,450 |
| May 27, 2026 | 9.10 | 9.16 | 8.90 | 8.95 | 8.95 | -1.65% | 8,125,300 |
| May 26, 2026 | 9.30 | 9.35 | 9.01 | 9.10 | 9.10 | -1.94% | 8,546,137 |
| May 25, 2026 | 9.21 | 9.38 | 9.21 | 9.28 | 9.28 | 0.65% | 8,132,000 |
| May 22, 2026 | 9.00 | 9.27 | 8.88 | 9.22 | 9.22 | 3.25% | 9,193,471 |
| May 21, 2026 | 9.25 | 9.37 | 8.92 | 8.93 | 8.93 | -3.15% | 11,546,060 |
| May 20, 2026 | 9.43 | 9.43 | 9.11 | 9.22 | 9.22 | -2.02% | 9,307,800 |
| May 19, 2026 | 9.39 | 9.52 | 9.28 | 9.41 | 9.41 | 0.64% | 7,174,214 |
| May 18, 2026 | 9.50 | 9.50 | 9.26 | 9.35 | 9.35 | -1.58% | 11,323,610 |
| May 15, 2026 | 9.50 | 9.66 | 9.41 | 9.50 | 9.50 | 0.32% | 7,387,500 |
| May 14, 2026 | 9.87 | 9.87 | 9.44 | 9.47 | 9.47 | -3.27% | 11,126,100 |
| May 13, 2026 | 9.66 | 9.85 | 9.63 | 9.79 | 9.79 | 1.35% | 8,238,176 |
| May 12, 2026 | 10.02 | 10.02 | 9.63 | 9.66 | 9.66 | -3.11% | 11,848,900 |
| May 11, 2026 | 9.92 | 10.00 | 9.82 | 9.97 | 9.97 | 0.50% | 10,076,800 |
| May 8, 2026 | 9.83 | 9.97 | 9.77 | 9.92 | 9.92 | 0.61% | 9,669,600 |
| May 7, 2026 | 9.92 | 10.23 | 9.84 | 9.86 | 9.86 | -0.20% | 16,157,340 |
| May 6, 2026 | 9.58 | 9.90 | 9.51 | 9.88 | 9.88 | 3.89% | 17,333,560 |
| Apr 30, 2026 | 9.52 | 9.60 | 9.41 | 9.51 | 9.51 | -0.52% | 9,668,700 |
| Apr 29, 2026 | 9.34 | 9.63 | 9.34 | 9.56 | 9.56 | 1.49% | 11,834,660 |
| Apr 28, 2026 | 9.33 | 9.57 | 9.21 | 9.42 | 9.42 | 1.07% | 15,026,600 |
| Apr 27, 2026 | 9.20 | 9.36 | 9.01 | 9.32 | 9.32 | 2.42% | 11,101,560 |
| Apr 24, 2026 | 9.31 | 9.32 | 9.06 | 9.10 | 9.10 | -3.40% | 15,926,240 |
| Apr 23, 2026 | 9.47 | 9.47 | 9.24 | 9.42 | 9.42 | -0.21% | 12,076,600 |
| Apr 22, 2026 | 9.41 | 9.48 | 9.25 | 9.44 | 9.44 | -0.42% | 10,958,220 |
| Apr 21, 2026 | 9.61 | 9.63 | 9.41 | 9.48 | 9.48 | -1.66% | 10,558,720 |
| Apr 20, 2026 | 9.70 | 9.70 | 9.53 | 9.64 | 9.64 | 0.21% | 8,490,368 |
| Apr 17, 2026 | 9.84 | 9.86 | 9.52 | 9.62 | 9.62 | -2.93% | 17,341,600 |
| Apr 16, 2026 | 9.83 | 9.94 | 9.50 | 9.91 | 9.91 | 0.81% | 17,055,220 |
| Apr 15, 2026 | 9.90 | 9.98 | 9.81 | 9.83 | 9.83 | -1.01% | 12,328,300 |
| Apr 14, 2026 | 9.80 | 9.93 | 9.71 | 9.93 | 9.93 | 1.53% | 9,938,800 |
| Apr 13, 2026 | 9.68 | 9.80 | 9.62 | 9.78 | 9.78 | 0.93% | 6,476,400 |
| Apr 10, 2026 | 9.68 | 9.84 | 9.62 | 9.69 | 9.69 | 0.62% | 6,227,900 |
| Apr 9, 2026 | 9.80 | 9.84 | 9.59 | 9.63 | 9.63 | -2.63% | 7,254,500 |
| Apr 8, 2026 | 9.70 | 9.92 | 9.70 | 9.89 | 9.89 | 3.89% | 7,340,000 |
| Apr 7, 2026 | 9.53 | 9.63 | 9.40 | 9.52 | 9.52 | 0.74% | 6,035,400 |
| Apr 3, 2026 | 9.71 | 9.78 | 9.41 | 9.45 | 9.45 | -2.68% | 6,537,000 |
| Apr 2, 2026 | 9.93 | 10.05 | 9.60 | 9.71 | 9.71 | -3.19% | 9,312,158 |
| Apr 1, 2026 | 10.07 | 10.14 | 9.90 | 10.03 | 10.03 | 1.72% | 9,168,200 |
| Mar 31, 2026 | 10.07 | 10.35 | 9.84 | 9.86 | 9.86 | -1.89% | 12,052,050 |
| Mar 30, 2026 | 10.02 | 10.14 | 9.85 | 10.05 | 10.05 | -0.40% | 11,064,100 |
| Mar 27, 2026 | 10.14 | 10.30 | 10.08 | 10.09 | 10.09 | -1.27% | 10,886,120 |
| Mar 26, 2026 | 10.16 | 10.54 | 10.13 | 10.22 | 10.22 | 0.59% | 11,472,790 |
| Mar 25, 2026 | 10.14 | 10.33 | 10.09 | 10.16 | 10.16 | 0.30% | 7,987,601 |
| Mar 24, 2026 | 10.10 | 10.14 | 9.78 | 10.13 | 10.13 | 2.63% | 10,253,810 |
| Mar 23, 2026 | 10.50 | 10.50 | 9.80 | 9.87 | 9.87 | -7.50% | 17,381,780 |
| Mar 20, 2026 | 10.85 | 10.99 | 10.64 | 10.67 | 10.67 | -1.30% | 9,631,501 |
| Mar 19, 2026 | 11.26 | 11.26 | 10.76 | 10.81 | 10.81 | -4.17% | 10,562,840 |