Haian Rubber Group Co., Ltd. Class A 001233
SZSE · China · Consumer Durables
CNY 43.80+0.18 (+0.41%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 43.80 | +0.41% | CNY 43.82 | CNY 44.70 | CNY 43.60 | 1.43M |
| 2026-09-29 | CNY 43.62 | +0.25% | CNY 43.30 | CNY 44.44 | CNY 43.05 | 1.18M |
| 2026-09-28 | CNY 43.51 | -4.06% | CNY 45.36 | CNY 45.60 | CNY 42.82 | 2.42M |
| 2026-09-24 | CNY 45.35 | -1.43% | CNY 46.00 | CNY 46.29 | CNY 45.30 | 1.62M |
| 2026-09-23 | CNY 46.01 | -1.03% | CNY 46.87 | CNY 47.00 | CNY 45.91 | 2.10M |
| 2026-09-22 | CNY 46.49 | -5.06% | CNY 48.87 | CNY 48.96 | CNY 46.40 | 4.41M |
| 2026-09-21 | CNY 48.97 | +7.44% | CNY 46.76 | CNY 49.96 | CNY 45.89 | 8.05M |
| 2026-09-18 | CNY 45.58 | +9.99% | CNY 41.78 | CNY 45.58 | CNY 41.78 | 3.25M |
| 2026-09-17 | CNY 41.44 | -0.77% | CNY 41.50 | CNY 41.93 | CNY 41.01 | 572.52K |
| 2026-09-16 | CNY 41.76 | +0.41% | CNY 41.59 | CNY 41.85 | CNY 41.23 | 467.29K |
| 2026-09-15 | CNY 41.59 | +0.39% | CNY 41.31 | CNY 42.07 | CNY 41.16 | 695.72K |
| 2026-09-14 | CNY 41.43 | -1.22% | CNY 41.84 | CNY 41.84 | CNY 41.11 | 939.25K |
| 2026-09-11 | CNY 41.94 | -2.83% | CNY 43.01 | CNY 43.01 | CNY 41.71 | 840.80K |
| 2026-09-10 | CNY 43.16 | -1.64% | CNY 43.70 | CNY 43.72 | CNY 42.85 | 744.15K |
| 2026-09-09 | CNY 43.88 | -0.30% | CNY 43.77 | CNY 44.18 | CNY 43.52 | 717.78K |
| 2026-09-08 | CNY 44.01 | +1.45% | CNY 43.53 | CNY 44.10 | CNY 43.25 | 812.67K |
| 2026-09-07 | CNY 43.38 | -1.41% | CNY 44.20 | CNY 44.30 | CNY 43.38 | 920.42K |
| 2026-09-04 | CNY 44.00 | -1.01% | CNY 44.60 | CNY 44.96 | CNY 43.88 | 712.68K |
| 2026-09-03 | CNY 44.45 | -1.59% | CNY 45.20 | CNY 45.64 | CNY 44.15 | 1.03M |
| 2026-09-02 | CNY 45.17 | -2.10% | CNY 45.88 | CNY 45.98 | CNY 44.88 | 833.07K |
| 2026-09-01 | CNY 46.14 | +0.28% | CNY 45.83 | CNY 46.55 | CNY 45.62 | 1.39M |
| 2026-08-31 | CNY 46.01 | +0.59% | CNY 45.64 | CNY 46.10 | CNY 45.23 | 964.66K |
| 2026-08-28 | CNY 45.74 | +0.37% | CNY 45.20 | CNY 46.18 | CNY 45.20 | 1.26M |
| 2026-08-27 | CNY 45.57 | +2.57% | CNY 44.43 | CNY 45.85 | CNY 43.88 | 1.77M |
| 2026-08-26 | CNY 44.43 | +0.77% | CNY 44.09 | CNY 44.78 | CNY 43.91 | 942.30K |
| 2026-08-25 | CNY 44.09 | +2.18% | CNY 43.09 | CNY 44.10 | CNY 42.81 | 923.50K |
| 2026-08-24 | CNY 43.15 | -2.09% | CNY 44.07 | CNY 44.17 | CNY 42.83 | 910.41K |
| 2026-08-21 | CNY 44.07 | -0.63% | CNY 44.09 | CNY 44.20 | CNY 43.24 | 1.18M |
| 2026-08-20 | CNY 44.35 | -5.01% | CNY 46.38 | CNY 46.89 | CNY 44.26 | 2.85M |
| 2026-08-19 | CNY 46.69 | +4.45% | CNY 44.26 | CNY 47.10 | CNY 43.88 | 4.49M |
| 2026-08-18 | CNY 44.70 | -1.93% | CNY 45.53 | CNY 45.67 | CNY 44.40 | 1.05M |
| 2026-08-17 | CNY 45.58 | +0.62% | CNY 45.20 | CNY 45.68 | CNY 44.56 | 1.01M |
| 2026-08-14 | CNY 45.30 | +1.64% | CNY 44.58 | CNY 45.43 | CNY 44.15 | 1.29M |
| 2026-08-13 | CNY 44.57 | -3.23% | CNY 46.06 | CNY 46.12 | CNY 44.55 | 2.27M |
| 2026-08-12 | CNY 46.06 | -3.44% | CNY 47.35 | CNY 47.50 | CNY 46.02 | 2.70M |
| 2026-08-11 | CNY 47.70 | +4.84% | CNY 45.84 | CNY 49.99 | CNY 45.65 | 4.81M |
| 2026-08-10 | CNY 45.50 | +1.49% | CNY 44.83 | CNY 45.79 | CNY 44.41 | 1.34M |
| 2026-08-07 | CNY 44.83 | +1.89% | CNY 43.79 | CNY 45.13 | CNY 43.53 | 1.72M |
| 2026-08-06 | CNY 44.00 | -2.00% | CNY 44.88 | CNY 44.88 | CNY 43.69 | 1.31M |
| 2026-08-05 | CNY 44.90 | +0.65% | CNY 44.70 | CNY 44.99 | CNY 44.40 | 1.35M |
| 2026-08-04 | CNY 44.61 | -0.34% | CNY 44.77 | CNY 45.05 | CNY 44.30 | 1.33M |
| 2026-08-03 | CNY 44.76 | +1.82% | CNY 43.97 | CNY 44.97 | CNY 43.70 | 1.43M |
| 2026-07-31 | CNY 43.96 | -1.24% | CNY 43.98 | CNY 44.46 | CNY 43.51 | 1.77M |
| 2026-07-30 | CNY 44.51 | +2.70% | CNY 43.29 | CNY 44.86 | CNY 43.00 | 1.98M |
| 2026-07-29 | CNY 43.34 | +0.58% | CNY 43.09 | CNY 43.91 | CNY 42.97 | 1.04M |
| 2026-07-28 | CNY 43.09 | -0.32% | CNY 43.03 | CNY 43.88 | CNY 42.67 | 975.08K |
| 2026-07-27 | CNY 43.23 | +2.08% | CNY 42.35 | CNY 43.35 | CNY 42.09 | 1.33M |
| 2026-07-24 | CNY 42.35 | -3.35% | CNY 43.89 | CNY 43.89 | CNY 42.09 | 1.12M |
| 2026-07-23 | CNY 43.82 | +2.29% | CNY 42.85 | CNY 44.10 | CNY 42.16 | 1.59M |
| 2026-07-22 | CNY 42.84 | +4.97% | CNY 40.81 | CNY 42.92 | CNY 40.14 | 2.30M |
| 2026-07-21 | CNY 40.81 | -0.83% | CNY 40.89 | CNY 41.00 | CNY 39.68 | 1.93M |
| 2026-07-20 | CNY 41.15 | -1.25% | CNY 41.70 | CNY 42.42 | CNY 39.88 | 2.44M |
| 2026-07-17 | CNY 41.67 | -2.64% | CNY 42.55 | CNY 43.43 | CNY 41.60 | 2.22M |
| 2026-07-16 | CNY 42.80 | -0.70% | CNY 42.78 | CNY 43.79 | CNY 42.25 | 2.45M |
| 2026-07-15 | CNY 43.10 | -3.38% | CNY 44.62 | CNY 46.33 | CNY 42.72 | 3.82M |
| 2026-07-14 | CNY 44.61 | +4.23% | CNY 42.53 | CNY 45.70 | CNY 42.40 | 4.29M |
| 2026-07-13 | CNY 42.80 | +3.01% | CNY 41.97 | CNY 43.50 | CNY 41.42 | 2.83M |
| 2026-07-10 | CNY 41.55 | +3.31% | CNY 40.30 | CNY 42.77 | CNY 40.01 | 2.09M |
| 2026-07-09 | CNY 40.22 | -2.66% | CNY 41.32 | CNY 41.32 | CNY 39.65 | 1.65M |
| 2026-07-08 | CNY 41.32 | -3.91% | CNY 43.00 | CNY 43.07 | CNY 41.21 | 1.58M |
| 2026-07-07 | CNY 43.00 | -5.64% | CNY 45.60 | CNY 45.72 | CNY 42.80 | 1.72M |
| 2026-07-06 | CNY 45.57 | -1.28% | CNY 46.17 | CNY 46.64 | CNY 45.53 | 1.26M |
| 2026-07-03 | CNY 46.16 | +0.70% | CNY 46.21 | CNY 47.15 | CNY 45.73 | 1.40M |
| 2026-07-02 | CNY 45.84 | -1.12% | CNY 46.40 | CNY 47.65 | CNY 45.84 | 1.78M |
| 2026-07-01 | CNY 46.36 | +3.71% | CNY 44.60 | CNY 48.30 | CNY 44.30 | 2.48M |
| 2026-06-30 | CNY 44.70 | -0.09% | CNY 45.10 | CNY 46.49 | CNY 43.80 | 2.35M |
| 2026-06-29 | CNY 44.74 | -1.00% | CNY 45.17 | CNY 46.28 | CNY 43.61 | 1.45M |
| 2026-06-26 | CNY 45.19 | -3.69% | CNY 46.93 | CNY 47.00 | CNY 45.18 | 1.39M |
| 2026-06-25 | CNY 46.92 | -2.41% | CNY 47.92 | CNY 48.35 | CNY 46.82 | 1.05M |
| 2026-06-24 | CNY 48.08 | -2.08% | CNY 49.00 | CNY 49.29 | CNY 47.84 | 798.35K |
| 2026-06-23 | CNY 49.10 | -2.54% | CNY 50.30 | CNY 50.62 | CNY 48.99 | 1.12M |
| 2026-06-22 | CNY 50.38 | +2.71% | CNY 49.30 | CNY 50.93 | CNY 48.02 | 1.77M |
| 2026-06-18 | CNY 49.05 | -1.60% | CNY 49.51 | CNY 49.98 | CNY 48.80 | 1.33M |
| 2026-06-17 | CNY 49.85 | -1.52% | CNY 51.12 | CNY 51.40 | CNY 49.60 | 1.44M |
| 2026-06-16 | CNY 50.62 | -3.54% | CNY 52.22 | CNY 52.46 | CNY 50.41 | 1.88M |
| 2026-06-15 | CNY 52.48 | +2.16% | CNY 52.40 | CNY 53.98 | CNY 51.66 | 2.75M |
| 2026-06-12 | CNY 51.37 | +10.00% | CNY 47.00 | CNY 51.37 | CNY 46.52 | 3.41M |
| 2026-06-11 | CNY 46.70 | -0.51% | CNY 46.80 | CNY 47.33 | CNY 45.66 | 1.40M |
| 2026-06-10 | CNY 46.94 | -3.38% | CNY 48.48 | CNY 48.52 | CNY 46.80 | 1.31M |
| 2026-06-09 | CNY 48.58 | +1.87% | CNY 47.73 | CNY 48.99 | CNY 47.73 | 1.23M |
| 2026-06-08 | CNY 47.69 | -4.72% | CNY 48.66 | CNY 49.35 | CNY 46.99 | 1.52M |
| 2026-06-05 | CNY 50.05 | -0.75% | CNY 50.50 | CNY 51.26 | CNY 49.66 | 1.32M |
| 2026-06-04 | CNY 50.43 | -0.08% | CNY 51.00 | CNY 51.00 | CNY 49.81 | 1.42M |
| 2026-06-03 | CNY 50.47 | -2.51% | CNY 51.77 | CNY 52.56 | CNY 50.00 | 1.67M |
| 2026-06-02 | CNY 51.77 | -0.75% | CNY 52.51 | CNY 52.51 | CNY 50.08 | 2.21M |
| 2026-06-01 | CNY 52.16 | -1.36% | CNY 52.50 | CNY 53.00 | CNY 52.11 | 1.14M |
| 2026-05-29 | CNY 52.88 | -2.45% | CNY 53.81 | CNY 54.51 | CNY 52.78 | 1.68M |
| 2026-05-28 | CNY 54.21 | -1.38% | CNY 54.78 | CNY 55.08 | CNY 53.07 | 1.77M |
| 2026-05-27 | CNY 54.97 | -3.43% | CNY 56.40 | CNY 57.16 | CNY 54.87 | 1.95M |
| 2026-05-26 | CNY 56.92 | -0.14% | CNY 56.02 | CNY 58.40 | CNY 55.14 | 2.70M |