Jiangyin Haida Rubber And Plastic Co., Ltd. (SHE:300320)
China · Delayed Price · Currency is CNY 8.38
+0.18 (2.20%)
Aug 3, 2026, 3:04 PM CST
SHE:300320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |