Haining China Leather Market Co.,Ltd (SHE:002344)
China
· Delayed Price · Currency is CNY 4.480
+0.030 (0.67%)
Apr 29, 2026, 3:04 PM CST
SHE:002344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.45 | 4.49 | 4.41 | 4.45 | 4.45 | -0.45% | 8,777,000 |
| Apr 27, 2026 | 4.43 | 4.49 | 4.35 | 4.47 | 4.47 | 0.90% | 14,326,282 |
| Apr 24, 2026 | 4.40 | 4.47 | 4.35 | 4.43 | 4.43 | 0.23% | 13,040,900 |
| Apr 23, 2026 | 4.38 | 4.49 | 4.34 | 4.42 | 4.42 | 0.45% | 11,631,300 |
| Apr 22, 2026 | 4.45 | 4.46 | 4.38 | 4.40 | 4.40 | -1.35% | 9,422,400 |
| Apr 21, 2026 | 4.41 | 4.46 | 4.38 | 4.46 | 4.46 | 1.13% | 9,665,082 |
| Apr 20, 2026 | 4.41 | 4.43 | 4.35 | 4.41 | 4.41 | 0.23% | 8,954,501 |
| Apr 17, 2026 | 4.42 | 4.45 | 4.38 | 4.40 | 4.40 | -0.45% | 11,378,700 |
| Apr 16, 2026 | 4.45 | 4.45 | 4.36 | 4.42 | 4.42 | -0.90% | 12,492,818 |
| Apr 15, 2026 | 4.50 | 4.53 | 4.45 | 4.46 | 4.46 | -0.22% | 8,473,300 |
| Apr 14, 2026 | 4.50 | 4.51 | 4.40 | 4.47 | 4.47 | - | 9,070,500 |
| Apr 13, 2026 | 4.50 | 4.50 | 4.43 | 4.47 | 4.47 | -1.32% | 7,629,372 |
| Apr 10, 2026 | 4.51 | 4.58 | 4.50 | 4.53 | 4.53 | 1.57% | 10,884,800 |
| Apr 9, 2026 | 4.51 | 4.55 | 4.45 | 4.46 | 4.46 | -1.55% | 8,849,200 |
| Apr 8, 2026 | 4.47 | 4.54 | 4.46 | 4.53 | 4.53 | 2.95% | 9,990,700 |
| Apr 7, 2026 | 4.34 | 4.42 | 4.28 | 4.40 | 4.40 | 1.85% | 6,260,489 |
| Apr 3, 2026 | 4.45 | 4.46 | 4.30 | 4.32 | 4.32 | -2.92% | 8,442,788 |
| Apr 2, 2026 | 4.49 | 4.51 | 4.41 | 4.45 | 4.45 | -0.89% | 7,868,900 |
| Apr 1, 2026 | 4.50 | 4.55 | 4.47 | 4.49 | 4.49 | 0.90% | 10,721,110 |
| Mar 31, 2026 | 4.52 | 4.56 | 4.44 | 4.45 | 4.45 | -1.11% | 10,047,640 |
| Mar 30, 2026 | 4.42 | 4.52 | 4.41 | 4.50 | 4.50 | 1.12% | 9,418,636 |
| Mar 27, 2026 | 4.38 | 4.48 | 4.35 | 4.45 | 4.45 | 0.45% | 8,195,600 |
| Mar 26, 2026 | 4.44 | 4.53 | 4.42 | 4.43 | 4.43 | -0.45% | 9,807,983 |
| Mar 25, 2026 | 4.35 | 4.47 | 4.32 | 4.45 | 4.45 | 3.01% | 13,606,600 |
| Mar 24, 2026 | 4.25 | 4.34 | 4.20 | 4.32 | 4.32 | 3.85% | 16,080,980 |
| Mar 23, 2026 | 4.35 | 4.36 | 4.12 | 4.16 | 4.16 | -6.31% | 21,405,936 |
| Mar 20, 2026 | 4.59 | 4.59 | 4.43 | 4.44 | 4.44 | -2.42% | 13,649,440 |
| Mar 19, 2026 | 4.64 | 4.67 | 4.54 | 4.55 | 4.55 | -2.57% | 11,947,300 |
| Mar 18, 2026 | 4.66 | 4.67 | 4.62 | 4.67 | 4.67 | 0.21% | 8,325,259 |
| Mar 17, 2026 | 4.71 | 4.75 | 4.65 | 4.66 | 4.66 | -0.85% | 10,770,200 |
| Mar 16, 2026 | 4.72 | 4.75 | 4.66 | 4.70 | 4.70 | -0.42% | 10,467,010 |
| Mar 13, 2026 | 4.73 | 4.80 | 4.70 | 4.72 | 4.72 | -0.63% | 11,422,530 |
| Mar 12, 2026 | 4.77 | 4.79 | 4.73 | 4.75 | 4.75 | -0.42% | 8,077,903 |
| Mar 11, 2026 | 4.79 | 4.80 | 4.74 | 4.77 | 4.77 | -0.42% | 8,213,478 |
| Mar 10, 2026 | 4.77 | 4.84 | 4.76 | 4.79 | 4.79 | 1.27% | 9,750,996 |
| Mar 9, 2026 | 4.75 | 4.79 | 4.69 | 4.73 | 4.73 | -1.25% | 12,405,140 |
| Mar 6, 2026 | 4.65 | 4.81 | 4.64 | 4.79 | 4.79 | 2.35% | 12,708,196 |
| Mar 5, 2026 | 4.69 | 4.73 | 4.66 | 4.68 | 4.68 | 0.21% | 10,986,500 |
| Mar 4, 2026 | 4.57 | 4.75 | 4.54 | 4.67 | 4.67 | 1.08% | 18,981,000 |
| Mar 3, 2026 | 4.73 | 4.79 | 4.60 | 4.62 | 4.62 | -2.74% | 17,354,280 |
| Mar 2, 2026 | 4.81 | 4.82 | 4.66 | 4.75 | 4.75 | -3.06% | 28,459,380 |
| Feb 27, 2026 | 4.88 | 4.92 | 4.86 | 4.90 | 4.90 | 0.41% | 12,744,300 |
| Feb 26, 2026 | 4.96 | 4.98 | 4.86 | 4.88 | 4.88 | -1.81% | 20,993,250 |
| Feb 25, 2026 | 4.93 | 5.02 | 4.93 | 4.97 | 4.97 | 0.81% | 17,358,050 |
| Feb 24, 2026 | 4.92 | 4.96 | 4.89 | 4.93 | 4.93 | 1.44% | 17,654,588 |
| Feb 13, 2026 | 4.98 | 5.09 | 4.86 | 4.86 | 4.86 | -1.82% | 29,164,440 |
| Feb 12, 2026 | 5.15 | 5.15 | 4.94 | 4.95 | 4.95 | -4.07% | 38,604,090 |
| Feb 11, 2026 | 5.02 | 5.25 | 4.96 | 5.16 | 5.16 | 4.45% | 51,882,380 |
| Feb 10, 2026 | 5.03 | 5.03 | 4.90 | 4.94 | 4.94 | -1.98% | 23,951,110 |
| Feb 9, 2026 | 5.05 | 5.07 | 5.01 | 5.04 | 5.04 | 0.40% | 15,894,040 |
| Feb 6, 2026 | 5.04 | 5.13 | 5.01 | 5.02 | 5.02 | -0.99% | 22,590,400 |
| Feb 5, 2026 | 5.01 | 5.08 | 4.98 | 5.07 | 5.07 | 0.80% | 22,180,700 |
| Feb 4, 2026 | 4.88 | 5.07 | 4.87 | 5.03 | 5.03 | 2.44% | 27,513,160 |
| Feb 3, 2026 | 4.96 | 5.00 | 4.87 | 4.91 | 4.91 | 0.20% | 20,030,550 |
| Feb 2, 2026 | 4.94 | 5.12 | 4.89 | 4.90 | 4.90 | -1.21% | 27,974,100 |
| Jan 30, 2026 | 4.97 | 5.02 | 4.87 | 4.96 | 4.96 | -0.60% | 20,459,940 |
| Jan 29, 2026 | 4.93 | 5.05 | 4.90 | 4.99 | 4.99 | 0.60% | 21,036,260 |
| Jan 28, 2026 | 4.95 | 5.00 | 4.92 | 4.96 | 4.96 | 0.20% | 15,503,320 |
| Jan 27, 2026 | 5.03 | 5.05 | 4.90 | 4.95 | 4.95 | -1.79% | 18,393,500 |
| Jan 26, 2026 | 5.08 | 5.10 | 4.99 | 5.04 | 5.04 | -0.98% | 20,147,520 |
| Jan 23, 2026 | 5.05 | 5.11 | 5.01 | 5.09 | 5.09 | 0.79% | 19,627,396 |
| Jan 22, 2026 | 4.96 | 5.06 | 4.93 | 5.05 | 5.05 | 1.81% | 20,387,700 |
| Jan 21, 2026 | 4.92 | 5.01 | 4.91 | 4.96 | 4.96 | 0.40% | 16,415,940 |
| Jan 20, 2026 | 4.94 | 4.97 | 4.90 | 4.94 | 4.94 | 0.20% | 20,689,230 |
| Jan 19, 2026 | 4.81 | 4.94 | 4.79 | 4.93 | 4.93 | 2.28% | 21,397,630 |
| Jan 16, 2026 | 4.95 | 4.98 | 4.80 | 4.82 | 4.82 | -2.63% | 28,142,890 |
| Jan 15, 2026 | 5.05 | 5.09 | 4.92 | 4.95 | 4.95 | -2.75% | 36,005,080 |
| Jan 14, 2026 | 4.99 | 5.35 | 4.97 | 5.09 | 5.09 | 1.60% | 59,605,600 |
| Jan 13, 2026 | 4.96 | 5.09 | 4.94 | 5.01 | 5.01 | 0.60% | 36,450,800 |
| Jan 12, 2026 | 4.94 | 5.05 | 4.92 | 4.98 | 4.98 | 0.61% | 33,507,092 |
| Jan 9, 2026 | 4.80 | 5.06 | 4.78 | 4.95 | 4.95 | 3.34% | 41,873,230 |
| Jan 8, 2026 | 4.73 | 4.80 | 4.71 | 4.79 | 4.79 | 0.84% | 16,633,780 |
| Jan 7, 2026 | 4.77 | 4.83 | 4.71 | 4.75 | 4.75 | -0.42% | 24,285,100 |
| Jan 6, 2026 | 4.73 | 4.78 | 4.72 | 4.77 | 4.77 | 1.06% | 19,314,700 |
| Jan 5, 2026 | 4.78 | 4.78 | 4.71 | 4.72 | 4.72 | -0.42% | 20,094,380 |
| Dec 31, 2025 | 4.80 | 4.81 | 4.70 | 4.74 | 4.74 | -0.84% | 17,392,670 |
| Dec 30, 2025 | 4.81 | 4.92 | 4.71 | 4.78 | 4.78 | -1.04% | 29,173,550 |
| Dec 29, 2025 | 4.95 | 5.00 | 4.82 | 4.83 | 4.83 | -2.62% | 25,222,500 |
| Dec 26, 2025 | 4.90 | 4.98 | 4.89 | 4.96 | 4.96 | 1.02% | 25,216,660 |
| Dec 25, 2025 | 4.91 | 4.95 | 4.87 | 4.91 | 4.91 | -0.20% | 21,220,630 |
| Dec 24, 2025 | 4.99 | 5.02 | 4.89 | 4.92 | 4.92 | -1.40% | 29,337,150 |
| Dec 23, 2025 | 4.93 | 5.02 | 4.89 | 4.99 | 4.99 | 0.81% | 28,888,900 |
| Dec 22, 2025 | 5.01 | 5.05 | 4.93 | 4.95 | 4.95 | -1.39% | 29,563,040 |
| Dec 19, 2025 | 4.82 | 5.03 | 4.78 | 5.02 | 5.02 | 4.15% | 48,037,410 |
| Dec 18, 2025 | 4.71 | 4.85 | 4.69 | 4.82 | 4.82 | 1.69% | 31,496,490 |
| Dec 17, 2025 | 4.73 | 4.85 | 4.67 | 4.74 | 4.74 | -0.42% | 35,569,310 |
| Dec 16, 2025 | 4.72 | 4.84 | 4.71 | 4.76 | 4.76 | 0.63% | 36,331,075 |
| Dec 15, 2025 | 4.70 | 4.85 | 4.65 | 4.73 | 4.73 | 1.94% | 33,052,300 |
| Dec 12, 2025 | 4.68 | 4.70 | 4.60 | 4.64 | 4.64 | -0.85% | 28,585,790 |
| Dec 11, 2025 | 4.92 | 4.95 | 4.67 | 4.68 | 4.68 | -3.70% | 43,386,080 |
| Dec 10, 2025 | 5.02 | 5.05 | 4.86 | 4.86 | 4.86 | -2.02% | 48,779,000 |
| Dec 9, 2025 | 5.09 | 5.10 | 4.91 | 4.96 | 4.96 | -2.75% | 59,179,320 |
| Dec 8, 2025 | 5.11 | 5.17 | 5.04 | 5.10 | 5.10 | -0.20% | 81,921,280 |
| Dec 5, 2025 | 5.34 | 5.36 | 5.05 | 5.11 | 5.11 | -4.66% | 136,604,700 |
| Dec 4, 2025 | 4.90 | 5.36 | 4.80 | 5.36 | 5.36 | 10.06% | 98,970,080 |
| Dec 3, 2025 | 4.76 | 4.97 | 4.70 | 4.87 | 4.87 | 1.88% | 44,496,410 |
| Dec 2, 2025 | 4.67 | 4.80 | 4.62 | 4.78 | 4.78 | 2.14% | 20,982,300 |
| Dec 1, 2025 | 4.65 | 4.74 | 4.64 | 4.68 | 4.68 | 0.65% | 15,147,150 |
| Nov 28, 2025 | 4.55 | 4.65 | 4.48 | 4.65 | 4.65 | 1.75% | 13,719,900 |
| Nov 27, 2025 | 4.58 | 4.64 | 4.53 | 4.57 | 4.57 | - | 11,418,080 |