Jiangyin Haida Rubber & Plastic Co., Ltd. Class A 300320
SZSE · China · Producer Manufacturing
CNY 8.13+0.01 (+0.12%)
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 8.13 | +0.12% | CNY 8.17 | CNY 8.24 | CNY 8.12 | 3.39M |
| 2026-09-29 | CNY 8.12 | +0.37% | CNY 8.01 | CNY 8.19 | CNY 8.01 | 2.70M |
| 2026-09-28 | CNY 8.09 | -3.23% | CNY 8.48 | CNY 8.48 | CNY 8.03 | 4.88M |
| 2026-09-24 | CNY 8.36 | +0.12% | CNY 8.36 | CNY 8.53 | CNY 8.31 |
| 4.70M |
| 2026-09-23 | CNY 8.35 | -1.07% | CNY 8.45 | CNY 8.49 | CNY 8.35 | 2.49M |
| 2026-09-22 | CNY 8.44 | -0.71% | CNY 8.48 | CNY 8.56 | CNY 8.42 | 3.60M |
| 2026-09-21 | CNY 8.50 | +1.55% | CNY 8.33 | CNY 8.55 | CNY 8.31 | 6.02M |
| 2026-09-18 | CNY 8.37 | -1.88% | CNY 8.56 | CNY 8.59 | CNY 8.32 | 8.60M |
| 2026-09-17 | CNY 8.53 | +4.53% | CNY 8.09 | CNY 8.74 | CNY 8.07 | 14.68M |
| 2026-09-16 | CNY 8.16 | +2.00% | CNY 8.03 | CNY 8.19 | CNY 7.98 | 4.59M |
| 2026-09-15 | CNY 8.00 | -1.60% | CNY 8.15 | CNY 8.18 | CNY 7.99 | 3.76M |
| 2026-09-14 | CNY 8.13 | 0.00% | CNY 8.10 | CNY 8.18 | CNY 8.08 | 2.40M |
| 2026-09-11 | CNY 8.13 | -1.09% | CNY 8.12 | CNY 8.26 | CNY 8.08 | 5.67M |
| 2026-09-10 | CNY 8.22 | -0.96% | CNY 8.28 | CNY 8.31 | CNY 8.14 | 4.31M |
| 2026-09-09 | CNY 8.30 | +1.47% | CNY 8.18 | CNY 8.33 | CNY 8.14 | 5.20M |
| 2026-09-08 | CNY 8.18 | -0.61% | CNY 8.25 | CNY 8.28 | CNY 8.14 | 4.50M |
| 2026-09-07 | CNY 8.23 | +1.23% | CNY 8.16 | CNY 8.23 | CNY 8.11 | 3.87M |
| 2026-09-04 | CNY 8.13 | -1.81% | CNY 8.36 | CNY 8.38 | CNY 8.11 | 5.41M |
| 2026-09-03 | CNY 8.28 | -0.72% | CNY 8.35 | CNY 8.43 | CNY 8.27 | 3.96M |
| 2026-09-02 | CNY 8.34 | -1.30% | CNY 8.39 | CNY 8.43 | CNY 8.31 | 3.82M |
| 2026-09-01 | CNY 8.45 | -0.12% | CNY 8.45 | CNY 8.48 | CNY 8.36 | 4.25M |
| 2026-08-31 | CNY 8.46 | +0.12% | CNY 8.43 | CNY 8.46 | CNY 8.33 | 4.50M |
| 2026-08-28 | CNY 8.45 | +0.12% | CNY 8.45 | CNY 8.50 | CNY 8.43 | 3.84M |
| 2026-08-27 | CNY 8.44 | -0.24% | CNY 8.46 | CNY 8.48 | CNY 8.36 | 4.37M |
| 2026-08-26 | CNY 8.46 | -0.24% | CNY 8.51 | CNY 8.60 | CNY 8.45 | 3.96M |
| 2026-08-25 | CNY 8.48 | +0.59% | CNY 8.35 | CNY 8.50 | CNY 8.29 | 4.41M |
| 2026-08-24 | CNY 8.43 | -0.71% | CNY 8.58 | CNY 8.62 | CNY 8.36 | 4.89M |
| 2026-08-21 | CNY 8.49 | -1.28% | CNY 8.55 | CNY 8.59 | CNY 8.35 | 4.81M |
| 2026-08-20 | CNY 8.60 | +1.65% | CNY 8.52 | CNY 8.69 | CNY 8.43 | 7.46M |
| 2026-08-19 | CNY 8.46 | -4.73% | CNY 8.82 | CNY 8.82 | CNY 8.40 | 8.13M |
| 2026-08-18 | CNY 8.88 | -1.88% | CNY 9.02 | CNY 9.04 | CNY 8.76 | 7.31M |
| 2026-08-17 | CNY 9.05 | +6.72% | CNY 8.47 | CNY 9.08 | CNY 8.43 | 17.21M |
| 2026-08-14 | CNY 8.48 | +3.16% | CNY 8.26 | CNY 8.49 | CNY 8.22 | 8.02M |
| 2026-08-13 | CNY 8.22 | -0.96% | CNY 8.30 | CNY 8.37 | CNY 8.22 | 4.94M |
| 2026-08-12 | CNY 8.30 | +0.48% | CNY 8.26 | CNY 8.37 | CNY 8.24 | 3.44M |
| 2026-08-11 | CNY 8.26 | -1.43% | CNY 8.38 | CNY 8.40 | CNY 8.24 | 4.21M |
| 2026-08-10 | CNY 8.38 | +1.09% | CNY 8.30 | CNY 8.40 | CNY 8.25 | 4.41M |
| 2026-08-07 | CNY 8.29 | -0.72% | CNY 8.34 | CNY 8.36 | CNY 8.22 | 5.00M |
| 2026-08-06 | CNY 8.35 | -0.24% | CNY 8.37 | CNY 8.49 | CNY 8.22 | 7.14M |
| 2026-08-05 | CNY 8.37 | +0.72% | CNY 8.30 | CNY 8.46 | CNY 8.28 | 7.29M |
| 2026-08-04 | CNY 8.31 | -0.84% | CNY 8.39 | CNY 8.42 | CNY 8.28 | 6.51M |
| 2026-08-03 | CNY 8.38 | +2.20% | CNY 8.18 | CNY 8.42 | CNY 8.16 | 5.93M |
| 2026-07-31 | CNY 8.20 | +2.37% | CNY 8.08 | CNY 8.27 | CNY 8.01 | 6.68M |
| 2026-07-30 | CNY 8.01 | -0.74% | CNY 8.07 | CNY 8.15 | CNY 7.92 | 5.49M |
| 2026-07-29 | CNY 8.07 | +1.77% | CNY 7.96 | CNY 8.09 | CNY 7.90 | 5.87M |
| 2026-07-28 | CNY 7.93 | -1.37% | CNY 7.96 | CNY 8.07 | CNY 7.91 | 4.07M |
| 2026-07-27 | CNY 8.04 | +1.01% | CNY 7.84 | CNY 8.06 | CNY 7.74 | 6.82M |
| 2026-07-24 | CNY 7.96 | +1.27% | CNY 8.10 | CNY 8.28 | CNY 7.92 | 10.67M |
| 2026-07-23 | CNY 7.86 | +2.08% | CNY 7.71 | CNY 7.89 | CNY 7.69 | 4.10M |
| 2026-07-22 | CNY 7.70 | -2.78% | CNY 7.87 | CNY 7.92 | CNY 7.68 | 5.01M |
| 2026-07-21 | CNY 7.92 | +3.39% | CNY 7.74 | CNY 7.95 | CNY 7.53 | 7.91M |
| 2026-07-20 | CNY 7.66 | -3.65% | CNY 8.04 | CNY 8.10 | CNY 7.61 | 9.88M |
| 2026-07-17 | CNY 7.95 | -5.02% | CNY 8.32 | CNY 8.46 | CNY 7.87 | 11.24M |
| 2026-07-16 | CNY 8.37 | -0.12% | CNY 8.30 | CNY 8.51 | CNY 8.28 | 4.17M |
| 2026-07-15 | CNY 8.38 | +1.21% | CNY 8.28 | CNY 8.52 | CNY 8.24 | 4.86M |
| 2026-07-14 | CNY 8.28 | +1.85% | CNY 8.20 | CNY 8.33 | CNY 8.08 | 6.82M |
| 2026-07-13 | CNY 8.13 | -3.56% | CNY 8.43 | CNY 8.43 | CNY 8.12 | 7.48M |
| 2026-07-10 | CNY 8.43 | -0.71% | CNY 8.50 | CNY 8.63 | CNY 8.35 | 10.08M |
| 2026-07-09 | CNY 8.49 | -1.05% | CNY 8.53 | CNY 8.67 | CNY 8.24 | 11.43M |
| 2026-07-08 | CNY 8.58 | -5.51% | CNY 9.06 | CNY 9.09 | CNY 8.57 | 13.50M |
| 2026-07-07 | CNY 9.08 | -3.30% | CNY 9.38 | CNY 9.45 | CNY 9.08 | 11.01M |
| 2026-07-06 | CNY 9.39 | -1.78% | CNY 9.51 | CNY 9.57 | CNY 9.33 | 12.88M |
| 2026-07-03 | CNY 9.56 | +4.71% | CNY 9.17 | CNY 9.74 | CNY 9.11 | 22.30M |
| 2026-07-02 | CNY 9.13 | -0.11% | CNY 9.07 | CNY 9.38 | CNY 9.06 | 14.40M |
| 2026-07-01 | CNY 9.14 | -4.19% | CNY 9.50 | CNY 9.55 | CNY 9.05 | 18.03M |
| 2026-06-30 | CNY 9.54 | +1.92% | CNY 9.35 | CNY 9.59 | CNY 9.13 | 15.99M |
| 2026-06-29 | CNY 9.36 | -1.47% | CNY 9.47 | CNY 9.60 | CNY 9.20 | 17.90M |
| 2026-06-26 | CNY 9.50 | +6.26% | CNY 8.94 | CNY 9.95 | CNY 8.84 | 31.30M |
| 2026-06-25 | CNY 8.94 | -2.51% | CNY 9.15 | CNY 9.24 | CNY 8.90 | 12.53M |
| 2026-06-24 | CNY 9.17 | -2.65% | CNY 9.42 | CNY 9.42 | CNY 9.06 | 11.91M |
| 2026-06-23 | CNY 9.42 | -2.08% | CNY 9.62 | CNY 9.62 | CNY 9.39 | 11.14M |
| 2026-06-22 | CNY 9.62 | +1.05% | CNY 9.56 | CNY 9.76 | CNY 9.46 | 19.36M |
| 2026-06-18 | CNY 9.52 | +8.18% | CNY 8.80 | CNY 9.65 | CNY 8.66 | 28.11M |
| 2026-06-17 | CNY 8.80 | -2.87% | CNY 9.00 | CNY 9.03 | CNY 8.69 | 13.77M |
| 2026-06-16 | CNY 9.06 | +9.55% | CNY 8.30 | CNY 9.14 | CNY 8.19 | 22.39M |
| 2026-06-15 | CNY 8.27 | +1.22% | CNY 8.19 | CNY 8.38 | CNY 8.15 | 9.68M |
| 2026-06-12 | CNY 8.17 | +1.11% | CNY 8.14 | CNY 8.30 | CNY 8.04 | 7.25M |
| 2026-06-11 | CNY 8.08 | -2.18% | CNY 8.20 | CNY 8.29 | CNY 8.00 | 8.54M |
| 2026-06-10 | CNY 8.26 | -2.02% | CNY 8.40 | CNY 8.42 | CNY 8.18 | 8.16M |
| 2026-06-09 | CNY 8.43 | +1.44% | CNY 8.44 | CNY 8.48 | CNY 8.28 | 6.89M |
| 2026-06-08 | CNY 8.31 | -5.68% | CNY 8.65 | CNY 8.77 | CNY 8.21 | 14.08M |
| 2026-06-05 | CNY 8.81 | -0.34% | CNY 8.85 | CNY 9.08 | CNY 8.76 | 11.49M |
| 2026-06-04 | CNY 8.84 | -2.10% | CNY 9.02 | CNY 9.03 | CNY 8.78 | 9.33M |
| 2026-06-03 | CNY 9.03 | -0.66% | CNY 9.08 | CNY 9.23 | CNY 8.96 | 8.25M |
| 2026-06-02 | CNY 9.09 | +1.68% | CNY 8.98 | CNY 9.19 | CNY 8.75 | 10.26M |
| 2026-06-01 | CNY 8.94 | -0.11% | CNY 8.94 | CNY 9.08 | CNY 8.80 | 8.22M |
| 2026-05-29 | CNY 8.95 | -2.93% | CNY 9.16 | CNY 9.32 | CNY 8.90 | 10.62M |
| 2026-05-28 | CNY 9.22 | +3.02% | CNY 8.91 | CNY 9.35 | CNY 8.89 | 11.88M |
| 2026-05-27 | CNY 8.95 | -1.65% | CNY 9.10 | CNY 9.16 | CNY 8.90 | 8.13M |
| 2026-05-26 | CNY 9.10 | -1.94% | CNY 9.30 | CNY 9.35 | CNY 9.01 | 8.55M |