Jiangyin Haida Rubber And Plastic Co., Ltd. (300320.SZ) SHZ
11.08
-0.22(-1.95%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
11.08
-0.22(-1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 11.3 | 11.08 | 11.08 | 11.42 | 11.03 | 11.17M |
| March 12, 2026 | 11.47 | 11.3 | 11.3 | 11.6 | 11.19 | 14.09M |
| March 11, 2026 | 11.26 | 11.5 | 11.5 | 11.68 | 11.21 | 21.59M |
| March 10, 2026 | 11.07 | 11.06 | 11.06 | 11.16 | 10.97 | 5.41M |
| March 09, 2026 | 11.01 | 11.03 | 11.03 | 11.1 | 10.83 | 13.71M |
| March 06, 2026 | 11.07 | 11.11 | 11.11 | 11.26 | 11.07 | 8.12M |
| March 05, 2026 | 11.4 | 11.09 | 11.09 | 11.46 | 11.04 | 12.18M |
| March 04, 2026 | 11.4 | 11.16 | 11.16 | 11.48 | 11.12 | 9.75M |
| March 03, 2026 | 11.28 | 11.32 | 11.32 | 11.95 | 11.28 | 26.36M |
| March 02, 2026 | 11.65 | 11.32 | 11.32 | 11.65 | 11.11 | 21.77M |
| February 27, 2026 | 11.4 | 11.74 | 11.74 | 11.86 | 11.27 | 19.17M |
| February 26, 2026 | 11.25 | 11.4 | 11.4 | 11.41 | 11.15 | 14.12M |
| February 25, 2026 | 10.97 | 11.22 | 11.22 | 11.3 | 10.97 | 14.39M |
| February 24, 2026 | 11.18 | 11.03 | 11.03 | 11.18 | 10.93 | 11.46M |
| February 13, 2026 | 11.12 | 11.01 | 0 | 11.33 | 11.01 | 15.69M |
| February 12, 2026 | 11.09 | 11.16 | 0 | 11.26 | 10.93 | 19.31M |
| February 11, 2026 | 10.74 | 11.09 | 0 | 11.2 | 10.7 | 25.87M |
| February 10, 2026 | 10.77 | 10.77 | 0 | 11.08 | 10.7 | 16.04M |
| February 09, 2026 | 10.91 | 10.82 | 0 | 10.95 | 10.66 | 19.64M |
| February 06, 2026 | 10.42 | 10.75 | 0 | 10.96 | 10.4 | 28.6M |
| February 05, 2026 | 10.31 | 10.54 | 0 | 10.75 | 10.2 | 28.03M |
| February 04, 2026 | 9.95 | 10.35 | 0 | 10.37 | 9.92 | 14.61M |
| February 03, 2026 | 9.94 | 9.99 | 0 | 10.06 | 9.85 | 8M |
| February 02, 2026 | 10.17 | 9.86 | 0 | 10.23 | 9.86 | 10.96M |
| January 30, 2026 | 10.18 | 10.27 | 0 | 10.32 | 10.03 | 10.6M |
| January 29, 2026 | 10.4 | 10.21 | 0 | 10.5 | 10.19 | 11.65M |
| January 28, 2026 | 10.42 | 10.45 | 0 | 10.55 | 10.37 | 9.89M |
| January 27, 2026 | 10.42 | 10.45 | 0 | 10.49 | 10.14 | 14.98M |
| January 26, 2026 | 10.85 | 10.49 | 0 | 10.89 | 10.4 | 19.34M |
| January 23, 2026 | 10.22 | 10.73 | 0 | 10.85 | 10.19 | 24.21M |
| January 22, 2026 | 10.21 | 10.23 | 0 | 10.27 | 10.12 | 7.84M |
| January 21, 2026 | 10.01 | 10.2 | 0 | 10.23 | 9.97 | 12.39M |
| January 20, 2026 | 10.01 | 10.03 | 0 | 10.17 | 9.91 | 11.24M |
| January 19, 2026 | 9.86 | 10.04 | 0 | 10.05 | 9.81 | 10.73M |
| January 16, 2026 | 9.72 | 9.87 | 0 | 9.99 | 9.71 | 12.72M |
| January 15, 2026 | 9.66 | 9.73 | 0 | 9.78 | 9.62 | 7.06M |
| January 14, 2026 | 9.71 | 9.7 | 0 | 9.85 | 9.57 | 13.99M |
| January 13, 2026 | 9.87 | 9.71 | 0 | 9.9 | 9.69 | 12.44M |
| January 12, 2026 | 9.7 | 9.87 | 0 | 9.9 | 9.7 | 14.93M |
| January 09, 2026 | 9.58 | 9.64 | 0 | 9.67 | 9.55 | 9.36M |
| January 08, 2026 | 9.46 | 9.6 | 0 | 9.63 | 9.42 | 9.13M |
| January 07, 2026 | 9.6 | 9.45 | 0 | 9.63 | 9.4 | 8.38M |
| January 06, 2026 | 9.46 | 9.57 | 0 | 9.69 | 9.42 | 11.28M |
| January 05, 2026 | 9.34 | 9.42 | 0 | 9.42 | 9.26 | 6.79M |
| December 31, 2025 | 9.38 | 9.33 | 0 | 9.41 | 9.26 | 5.06M |
| December 30, 2025 | 9.34 | 9.37 | 0 | 9.46 | 9.3 | 5.25M |
| December 29, 2025 | 9.37 | 9.4 | 0 | 9.61 | 9.34 | 6.56M |
| December 26, 2025 | 9.45 | 9.37 | 0 | 9.5 | 9.36 | 6.07M |
| December 25, 2025 | 9.36 | 9.45 | 0 | 9.48 | 9.35 | 4.89M |
| December 24, 2025 | 9.29 | 9.37 | 0 | 9.41 | 9.21 | 5.91M |
| December 23, 2025 | 9.42 | 9.32 | 0 | 9.43 | 9.3 | 4.99M |
| December 22, 2025 | 9.32 | 9.41 | 0 | 9.56 | 9.31 | 9.09M |
| December 19, 2025 | 9.2 | 9.32 | 0 | 9.37 | 9.2 | 5.79M |
| December 18, 2025 | 9.17 | 9.17 | 0 | 9.32 | 9.11 | 5.41M |
| December 17, 2025 | 9.06 | 9.22 | 0 | 9.24 | 9.06 | 7.63M |
| December 16, 2025 | 9.47 | 9.1 | 0 | 9.48 | 8.9 | 17.53M |
| December 15, 2025 | 9.49 | 9.45 | 0 | 9.57 | 9.43 | 5.79M |
| December 12, 2025 | 9.48 | 9.5 | 0 | 9.59 | 9.44 | 6.26M |
| December 11, 2025 | 9.73 | 9.5 | 0 | 9.77 | 9.5 | 7.68M |
| December 10, 2025 | 9.73 | 9.74 | 0 | 9.78 | 9.6 | 6.13M |