Jiangyin Haida Rubber And Plastic Co., Ltd. (300320.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 8.22 | 8.51 | 8.10 | 8.33 | 8.33 | 21,435,659 |
| 09 May 2024 | 7.69 | 8.48 | 7.68 | 8.22 | 8.22 | 27,017,754 |
| 08 May 2024 | 7.48 | 7.79 | 7.39 | 7.76 | 7.76 | 15,632,097 |
| 07 May 2024 | 7.57 | 7.63 | 7.41 | 7.46 | 7.46 | 10,673,100 |
| 06 May 2024 | 7.49 | 7.88 | 7.42 | 7.60 | 7.60 | 17,581,900 |
| 30 Apr 2024 | 7.17 | 7.77 | 7.05 | 7.49 | 7.49 | 23,047,628 |
| 29 Apr 2024 | 6.77 | 7.25 | 6.74 | 7.17 | 7.17 | 17,967,612 |
| 26 Apr 2024 | 6.70 | 6.77 | 6.63 | 6.76 | 6.76 | 6,372,110 |
| 25 Apr 2024 | 6.74 | 6.82 | 6.65 | 6.69 | 6.69 | 5,434,000 |
| 24 Apr 2024 | 6.68 | 6.76 | 6.57 | 6.74 | 6.74 | 7,624,880 |
| 23 Apr 2024 | 6.37 | 6.95 | 6.36 | 6.71 | 6.71 | 11,309,325 |
| 22 Apr 2024 | 6.37 | 6.47 | 6.22 | 6.39 | 6.39 | 5,083,800 |
| 19 Apr 2024 | 6.27 | 6.43 | 6.25 | 6.38 | 6.38 | 4,984,252 |
| 18 Apr 2024 | 6.37 | 6.48 | 6.26 | 6.35 | 6.35 | 5,474,572 |
| 17 Apr 2024 | 6.05 | 6.34 | 6.04 | 6.34 | 6.34 | 7,435,080 |
| 16 Apr 2024 | 6.33 | 6.44 | 5.88 | 5.97 | 5.97 | 11,657,109 |
| 15 Apr 2024 | 6.73 | 6.74 | 6.27 | 6.39 | 6.39 | 12,335,700 |
| 12 Apr 2024 | 6.69 | 6.76 | 6.59 | 6.73 | 6.73 | 7,018,360 |
| 11 Apr 2024 | 6.67 | 6.80 | 6.61 | 6.68 | 6.68 | 6,738,160 |
| 10 Apr 2024 | 6.81 | 6.83 | 6.63 | 6.72 | 6.72 | 8,353,039 |
| 09 Apr 2024 | 6.53 | 6.89 | 6.52 | 6.85 | 6.85 | 13,966,988 |
| 08 Apr 2024 | 6.70 | 6.72 | 6.46 | 6.49 | 6.49 | 8,632,851 |
| 03 Apr 2024 | 6.78 | 6.91 | 6.69 | 6.74 | 6.74 | 8,280,419 |
| 02 Apr 2024 | 6.78 | 6.98 | 6.72 | 6.82 | 6.82 | 11,140,077 |
| 01 Apr 2024 | 6.69 | 6.86 | 6.63 | 6.81 | 6.81 | 15,968,087 |
| 29 Mar 2024 | 6.37 | 6.58 | 6.36 | 6.62 | 6.62 | 6,036,060 |
| 28 Mar 2024 | 6.20 | 6.45 | 6.07 | 6.37 | 6.37 | 12,953,916 |
| 27 Mar 2024 | 6.63 | 6.65 | 6.26 | 6.26 | 6.26 | 22,094,200 |
| 26 Mar 2024 | 6.29 | 7.15 | 6.21 | 6.77 | 6.77 | 32,555,928 |
| 25 Mar 2024 | 6.30 | 6.45 | 6.19 | 6.24 | 6.24 | 8,230,477 |
| 22 Mar 2024 | 6.43 | 6.44 | 6.26 | 6.30 | 6.30 | 5,528,581 |
| 21 Mar 2024 | 6.46 | 6.51 | 6.36 | 6.42 | 6.42 | 5,304,100 |
| 20 Mar 2024 | 6.37 | 6.47 | 6.35 | 6.45 | 6.45 | 7,348,809 |
| 19 Mar 2024 | 6.42 | 6.45 | 6.35 | 6.36 | 6.36 | 5,055,187 |
| 18 Mar 2024 | 6.44 | 6.47 | 6.30 | 6.43 | 6.43 | 5,749,800 |
| 15 Mar 2024 | 6.20 | 6.32 | 6.14 | 6.30 | 6.30 | 4,197,714 |
| 14 Mar 2024 | 6.23 | 6.34 | 6.11 | 6.19 | 6.19 | 6,267,855 |
| 13 Mar 2024 | 6.32 | 6.34 | 6.22 | 6.27 | 6.27 | 5,632,545 |
| 12 Mar 2024 | 6.20 | 6.31 | 6.16 | 6.27 | 6.27 | 6,532,960 |
| 11 Mar 2024 | 6.07 | 6.22 | 6.04 | 6.20 | 6.20 | 6,580,184 |
| 08 Mar 2024 | 6.00 | 6.07 | 5.95 | 6.04 | 6.04 | 4,345,103 |
| 07 Mar 2024 | 6.05 | 6.14 | 5.96 | 5.96 | 5.96 | 5,781,800 |
| 06 Mar 2024 | 5.85 | 6.07 | 5.85 | 6.01 | 6.01 | 5,733,425 |
| 05 Mar 2024 | 6.08 | 6.09 | 5.85 | 5.90 | 5.90 | 5,598,800 |
| 04 Mar 2024 | 6.13 | 6.22 | 6.02 | 6.07 | 6.07 | 6,230,700 |
| 01 Mar 2024 | 6.07 | 6.17 | 6.05 | 6.13 | 6.13 | 6,579,214 |
| 29 Feb 2024 | 5.77 | 6.09 | 5.77 | 6.07 | 6.07 | 7,595,000 |
| 28 Feb 2024 | 6.30 | 6.51 | 5.82 | 5.85 | 5.85 | 13,510,604 |
| 27 Feb 2024 | 6.13 | 6.35 | 6.00 | 6.32 | 6.32 | 6,213,274 |
| 26 Feb 2024 | 5.97 | 6.25 | 5.91 | 6.08 | 6.08 | 9,192,445 |
| 23 Feb 2024 | 5.76 | 5.98 | 5.68 | 5.96 | 5.96 | 7,118,763 |
| 22 Feb 2024 | 5.75 | 5.82 | 5.65 | 5.76 | 5.76 | 4,991,218 |
| 21 Feb 2024 | 5.63 | 5.91 | 5.55 | 5.69 | 5.69 | 7,698,925 |
| 20 Feb 2024 | 5.50 | 5.69 | 5.37 | 5.66 | 5.66 | 5,634,860 |
| 19 Feb 2024 | 5.51 | 5.84 | 5.47 | 5.55 | 5.55 | 12,047,575 |
| 08 Feb 2024 | 4.77 | 5.55 | 4.61 | 5.48 | 5.48 | 16,203,376 |
| 07 Feb 2024 | 4.89 | 5.01 | 4.72 | 4.77 | 4.77 | 9,911,800 |
| 06 Feb 2024 | 4.73 | 5.07 | 4.52 | 4.88 | 4.88 | 11,339,843 |
| 05 Feb 2024 | 5.33 | 5.33 | 4.69 | 4.73 | 4.73 | 12,676,100 |
| 02 Feb 2024 | 5.64 | 5.75 | 5.13 | 5.34 | 5.34 | 9,087,165 |
| 01 Feb 2024 | 5.78 | 5.84 | 5.60 | 5.65 | 5.65 | 4,990,440 |
| 31 Jan 2024 | 6.14 | 6.22 | 5.76 | 5.78 | 5.78 | 7,235,971 |
| 30 Jan 2024 | 6.35 | 6.44 | 6.11 | 6.15 | 6.15 | 4,792,700 |
| 29 Jan 2024 | 6.68 | 6.72 | 6.34 | 6.34 | 6.34 | 4,738,680 |
| 26 Jan 2024 | 6.71 | 6.78 | 6.58 | 6.60 | 6.60 | 4,234,976 |
| 25 Jan 2024 | 6.54 | 6.70 | 6.47 | 6.69 | 6.69 | 3,910,918 |
| 24 Jan 2024 | 6.56 | 6.65 | 6.29 | 6.54 | 6.54 | 5,342,200 |
| 23 Jan 2024 | 6.50 | 6.67 | 6.36 | 6.47 | 6.47 | 5,601,500 |
| 22 Jan 2024 | 7.02 | 7.02 | 6.52 | 6.54 | 6.54 | 5,202,400 |
| 19 Jan 2024 | 7.17 | 7.23 | 6.98 | 6.99 | 6.99 | 3,755,000 |
| 18 Jan 2024 | 7.20 | 7.25 | 6.94 | 7.14 | 7.14 | 7,082,788 |
| 17 Jan 2024 | 7.43 | 7.43 | 7.21 | 7.21 | 7.21 | 2,800,355 |
| 16 Jan 2024 | 7.42 | 7.52 | 7.33 | 7.42 | 7.42 | 3,376,800 |
| 15 Jan 2024 | 7.53 | 7.53 | 7.37 | 7.41 | 7.41 | 4,189,900 |
| 12 Jan 2024 | 7.53 | 7.69 | 7.51 | 7.55 | 7.55 | 4,058,000 |
| 11 Jan 2024 | 7.42 | 7.56 | 7.35 | 7.51 | 7.51 | 3,370,200 |
| 10 Jan 2024 | 7.45 | 7.53 | 7.30 | 7.38 | 7.38 | 3,666,200 |
| 09 Jan 2024 | 7.44 | 7.64 | 7.37 | 7.41 | 7.41 | 3,845,286 |
| 08 Jan 2024 | 7.55 | 7.60 | 7.39 | 7.39 | 7.39 | 3,657,600 |
| 05 Jan 2024 | 7.68 | 7.81 | 7.51 | 7.55 | 7.55 | 3,729,400 |
| 04 Jan 2024 | 7.77 | 7.81 | 7.68 | 7.71 | 7.71 | 2,993,800 |
| 03 Jan 2024 | 7.77 | 7.82 | 7.68 | 7.77 | 7.77 | 3,734,733 |
| 02 Jan 2024 | 7.83 | 7.85 | 7.72 | 7.77 | 7.77 | 3,153,000 |
| 29 Dec 2023 | 7.76 | 7.80 | 7.70 | 7.78 | 7.78 | 4,929,300 |
| 28 Dec 2023 | 7.39 | 7.79 | 7.39 | 7.76 | 7.76 | 6,899,580 |
| 27 Dec 2023 | 7.40 | 7.47 | 7.31 | 7.39 | 7.39 | 3,006,980 |
| 26 Dec 2023 | 7.52 | 7.52 | 7.34 | 7.40 | 7.40 | 2,990,400 |
| 25 Dec 2023 | 7.57 | 7.62 | 7.44 | 7.51 | 7.51 | 2,682,000 |
| 22 Dec 2023 | 7.62 | 7.68 | 7.51 | 7.58 | 7.58 | 3,935,240 |
| 21 Dec 2023 | 7.46 | 7.65 | 7.38 | 7.62 | 7.62 | 4,610,700 |
| 20 Dec 2023 | 7.53 | 7.65 | 7.46 | 7.46 | 7.46 | 2,821,400 |
| 19 Dec 2023 | 7.51 | 7.58 | 7.47 | 7.55 | 7.55 | 2,577,490 |
| 18 Dec 2023 | 7.63 | 7.63 | 7.50 | 7.52 | 7.52 | 3,234,290 |
| 15 Dec 2023 | 7.65 | 7.70 | 7.59 | 7.61 | 7.61 | 3,679,200 |
| 14 Dec 2023 | 7.73 | 7.80 | 7.63 | 7.63 | 7.63 | 3,547,900 |
| 13 Dec 2023 | 7.82 | 7.82 | 7.68 | 7.68 | 7.68 | 3,283,007 |
| 12 Dec 2023 | 7.74 | 7.84 | 7.72 | 7.77 | 7.77 | 2,900,500 |
| 11 Dec 2023 | 7.61 | 7.76 | 7.56 | 7.75 | 7.75 | 4,335,455 |
| 08 Dec 2023 | 7.80 | 7.85 | 7.61 | 7.63 | 7.63 | 6,593,100 |
| 07 Dec 2023 | 7.84 | 7.95 | 7.78 | 7.79 | 7.79 | 5,813,198 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.