Jiangyin Haida Rubber And Plastic Co., Ltd. (SHE:300320)
China · Delayed Price · Currency is CNY 8.13
+0.01 (0.12%)
Sep 30, 2026, 3:04 PM CST
SHE:300320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.17 | 8.24 | 8.12 | 8.13 | 8.13 | 0.12% | 3,393,505 |
| Sep 29, 2026 | 8.01 | 8.19 | 8.01 | 8.12 | 8.12 | 0.37% | 2,700,441 |
| Sep 28, 2026 | 8.48 | 8.48 | 8.03 | 8.09 | 8.09 | -3.23% | 4,878,200 |
| Sep 24, 2026 | 8.36 | 8.53 | 8.31 | 8.36 | 8.36 | 0.48% | 4,701,413 |
| Sep 23, 2026 | 8.45 | 8.49 | 8.35 | 8.35 | 8.32 | -1.07% | 2,486,900 |
| Sep 22, 2026 | 8.48 | 8.56 | 8.42 | 8.44 | 8.41 | -0.71% | 3,600,700 |
| Sep 21, 2026 | 8.33 | 8.55 | 8.31 | 8.50 | 8.47 | 1.55% | 6,018,111 |
| Sep 18, 2026 | 8.56 | 8.59 | 8.32 | 8.37 | 8.34 | -1.88% | 8,599,454 |
| Sep 17, 2026 | 8.09 | 8.74 | 8.07 | 8.53 | 8.50 | 4.53% | 14,680,482 |
| Sep 16, 2026 | 8.03 | 8.19 | 7.98 | 8.16 | 8.13 | 2.00% | 4,591,489 |
| Sep 15, 2026 | 8.15 | 8.18 | 7.99 | 8.00 | 7.97 | -1.60% | 3,763,123 |
| Sep 14, 2026 | 8.10 | 8.18 | 8.08 | 8.13 | 8.10 | - | 2,404,390 |
| Sep 11, 2026 | 8.12 | 8.26 | 8.08 | 8.13 | 8.10 | -1.09% | 5,671,856 |
| Sep 10, 2026 | 8.28 | 8.31 | 8.14 | 8.22 | 8.19 | -0.96% | 4,310,180 |
| Sep 9, 2026 | 8.18 | 8.33 | 8.14 | 8.30 | 8.27 | 1.47% | 5,204,400 |
| Sep 8, 2026 | 8.25 | 8.28 | 8.14 | 8.18 | 8.15 | -0.61% | 4,500,800 |
| Sep 7, 2026 | 8.16 | 8.23 | 8.11 | 8.23 | 8.20 | 1.23% | 3,866,198 |
| Sep 4, 2026 | 8.36 | 8.38 | 8.11 | 8.13 | 8.10 | -1.81% | 5,411,160 |
| Sep 3, 2026 | 8.35 | 8.43 | 8.27 | 8.28 | 8.25 | -0.72% | 3,957,830 |
| Sep 2, 2026 | 8.39 | 8.43 | 8.31 | 8.34 | 8.31 | -1.30% | 3,815,800 |
| Sep 1, 2026 | 8.45 | 8.48 | 8.36 | 8.45 | 8.42 | -0.12% | 4,251,985 |
| Aug 31, 2026 | 8.43 | 8.46 | 8.33 | 8.46 | 8.43 | 0.12% | 4,500,383 |
| Aug 28, 2026 | 8.45 | 8.50 | 8.43 | 8.45 | 8.42 | 0.12% | 3,841,113 |
| Aug 27, 2026 | 8.46 | 8.48 | 8.36 | 8.44 | 8.41 | -0.24% | 4,372,900 |
| Aug 26, 2026 | 8.51 | 8.60 | 8.45 | 8.46 | 8.43 | -0.24% | 3,957,682 |
| Aug 25, 2026 | 8.35 | 8.50 | 8.29 | 8.48 | 8.45 | 0.59% | 4,405,000 |
| Aug 24, 2026 | 8.58 | 8.62 | 8.36 | 8.43 | 8.40 | -0.71% | 4,889,552 |
| Aug 21, 2026 | 8.55 | 8.59 | 8.35 | 8.49 | 8.46 | -1.28% | 4,810,100 |
| Aug 20, 2026 | 8.52 | 8.69 | 8.43 | 8.60 | 8.57 | 1.65% | 7,457,337 |
| Aug 19, 2026 | 8.82 | 8.82 | 8.40 | 8.46 | 8.43 | -4.73% | 8,129,700 |
| Aug 18, 2026 | 9.02 | 9.04 | 8.76 | 8.88 | 8.85 | -1.88% | 7,313,100 |
| Aug 17, 2026 | 8.47 | 9.08 | 8.43 | 9.05 | 9.02 | 6.72% | 17,213,631 |
| Aug 14, 2026 | 8.26 | 8.49 | 8.22 | 8.48 | 8.45 | 3.16% | 8,016,495 |
| Aug 13, 2026 | 8.30 | 8.37 | 8.22 | 8.22 | 8.19 | -0.96% | 4,938,014 |
| Aug 12, 2026 | 8.26 | 8.37 | 8.24 | 8.30 | 8.27 | 0.48% | 3,436,300 |
| Aug 11, 2026 | 8.38 | 8.40 | 8.24 | 8.26 | 8.23 | -1.43% | 4,213,900 |
| Aug 10, 2026 | 8.30 | 8.40 | 8.25 | 8.38 | 8.35 | 1.09% | 4,411,000 |
| Aug 7, 2026 | 8.34 | 8.36 | 8.22 | 8.29 | 8.26 | -0.72% | 5,002,583 |
| Aug 6, 2026 | 8.37 | 8.49 | 8.22 | 8.35 | 8.32 | -0.24% | 7,136,600 |
| Aug 5, 2026 | 8.30 | 8.46 | 8.28 | 8.37 | 8.34 | 0.72% | 7,288,589 |
| Aug 4, 2026 | 8.39 | 8.42 | 8.28 | 8.31 | 8.28 | -0.84% | 6,506,996 |
| Aug 3, 2026 | 8.18 | 8.42 | 8.16 | 8.38 | 8.35 | 2.20% | 5,932,208 |
| Jul 31, 2026 | 8.08 | 8.27 | 8.01 | 8.20 | 8.17 | 2.37% | 6,675,954 |
| Jul 30, 2026 | 8.07 | 8.15 | 7.92 | 8.01 | 7.98 | -0.74% | 5,485,582 |
| Jul 29, 2026 | 7.96 | 8.09 | 7.90 | 8.07 | 8.04 | 1.77% | 5,871,930 |
| Jul 28, 2026 | 7.96 | 8.07 | 7.91 | 7.93 | 7.90 | -1.37% | 4,065,182 |
| Jul 27, 2026 | 7.84 | 8.06 | 7.74 | 8.04 | 8.01 | 1.01% | 6,816,087 |
| Jul 24, 2026 | 8.10 | 8.28 | 7.92 | 7.96 | 7.93 | 1.27% | 10,673,699 |
| Jul 23, 2026 | 7.71 | 7.89 | 7.69 | 7.86 | 7.83 | 2.08% | 4,099,995 |
| Jul 22, 2026 | 7.87 | 7.92 | 7.68 | 7.70 | 7.67 | -2.78% | 5,007,436 |