Skip to main content
Jiangxi Haiyuan Composites Technology Co.,Ltd. (SHE:002529)
China flag China · Delayed Price · Currency is CNY
7.76
+0.13 (1.70%)
Apr 30, 2026, 12:14 PM CST

SHE:002529 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20267.267.837.267.76-1.70%4,558,845
Apr 29, 20267.337.667.337.637.633.39%6,423,525
Apr 28, 20267.267.427.217.387.381.65%4,823,902
Apr 27, 20267.407.487.237.267.26-0.95%9,400,272
Apr 24, 20267.267.497.227.337.330.96%8,040,121
Apr 23, 20267.127.387.127.267.260.97%6,320,225
Apr 22, 20267.177.257.157.197.19-2,810,600
Apr 21, 20267.167.317.167.197.19-3,350,226
Apr 20, 20267.317.317.167.197.19-3,699,200
Apr 17, 20267.187.257.107.197.190.28%2,744,300
Apr 16, 20267.107.197.077.177.170.99%2,918,217
Apr 15, 20267.097.297.067.107.10-0.14%4,335,517
Apr 14, 20267.137.186.967.117.110.71%6,671,100
Apr 13, 20266.817.066.747.067.065.06%7,098,600
Apr 10, 20266.776.806.636.726.72-0.15%3,541,938
Apr 9, 20266.796.796.736.736.73-1.46%1,321,500
Apr 8, 20266.806.856.756.836.832.25%2,832,425
Apr 7, 20266.686.716.646.686.68-1,645,100
Apr 3, 20266.776.786.606.686.68-1.47%2,852,725
Apr 2, 20266.886.886.696.786.78-1.31%2,617,017
Apr 1, 20266.826.896.766.876.871.48%2,157,900
Mar 31, 20266.906.956.756.776.77-1.88%2,866,900
Mar 30, 20266.936.986.856.906.90-1.15%2,028,100
Mar 27, 20266.807.056.806.986.980.29%2,918,350
Mar 26, 20267.207.226.936.966.96-3.33%3,965,125
Mar 25, 20266.967.286.967.207.203.60%4,199,500
Mar 24, 20266.916.976.856.956.952.06%3,150,000
Mar 23, 20266.927.086.766.816.81-3.40%5,138,300
Mar 20, 20267.117.257.017.057.05-0.70%4,336,100
Mar 19, 20267.207.317.057.107.10-1.93%3,992,700
Mar 18, 20267.277.457.177.247.240.14%5,864,750
Mar 17, 20267.417.557.207.237.23-1.50%8,586,313
Mar 16, 20267.017.346.967.347.345.01%9,903,313
Mar 13, 20266.897.146.826.996.991.45%5,232,701
Mar 12, 20266.916.936.846.896.89-0.29%2,752,401
Mar 11, 20266.936.996.866.916.91-3,789,725
Mar 10, 20266.716.986.706.916.913.44%4,499,375
Mar 9, 20266.706.786.606.686.68-1.18%2,886,025
Mar 6, 20266.646.776.606.766.761.65%1,903,200
Mar 5, 20266.646.716.606.656.650.91%1,964,925
Mar 4, 20266.506.636.456.596.590.30%3,023,400
Mar 3, 20266.826.826.556.576.57-2.95%4,223,000
Mar 2, 20266.826.866.736.776.77-1.88%4,341,200
Feb 27, 20266.766.916.766.906.901.47%4,227,802
Feb 26, 20266.936.976.776.806.80-2.02%4,789,800
Feb 25, 20266.817.006.746.946.942.81%6,894,926
Feb 24, 20266.806.836.726.756.75-0.15%3,228,017
Feb 13, 20266.746.806.726.766.760.30%2,549,700
Feb 12, 20266.876.886.746.746.74-2.18%4,454,600
Feb 11, 20266.896.906.816.896.89-2,771,900
Feb 10, 20266.926.946.866.896.89-0.43%2,532,300
Feb 9, 20266.826.926.786.926.921.47%3,407,625
Feb 6, 20266.836.876.776.826.82-0.58%3,377,800
Feb 5, 20266.866.906.816.866.86-2,503,400
Feb 4, 20266.786.866.736.866.860.73%3,929,151
Feb 3, 20266.806.886.756.816.810.15%4,381,402
Feb 2, 20266.937.026.766.806.800.74%7,897,402
Jan 30, 20266.636.816.576.756.750.90%4,912,500
Jan 29, 20266.746.786.606.696.69-1.18%6,364,700
Jan 28, 20267.077.076.756.776.77-4.65%10,292,900
Jan 27, 20267.057.246.967.107.100.85%5,445,500
Jan 26, 20267.097.106.917.047.04-0.56%6,435,500
Jan 23, 20267.007.106.957.087.081.58%6,065,600
Jan 22, 20266.967.126.816.976.97-0.85%8,847,544
Jan 21, 20267.337.336.947.037.03-3.70%13,528,301
Jan 20, 20267.337.497.297.307.30-0.54%4,252,900
Jan 19, 20267.337.397.307.347.34-0.68%3,583,700
Jan 16, 20267.547.547.307.397.39-3,273,700
Jan 15, 20267.307.497.207.397.391.93%5,578,800
Jan 14, 20267.317.407.137.257.25-0.82%6,876,000
Jan 13, 20267.537.637.297.317.31-1.75%7,141,600
Jan 12, 20267.667.777.447.447.44-2.75%7,687,066
Jan 9, 20267.407.747.357.657.653.66%10,441,260
Jan 8, 20267.047.387.047.387.384.98%9,578,850
Jan 7, 20267.137.157.027.037.03-0.85%3,494,300
Jan 6, 20267.127.157.077.097.09-0.56%3,429,400
Jan 5, 20266.957.146.947.137.132.74%4,870,001
Dec 31, 20256.766.996.766.946.942.21%3,318,200
Dec 30, 20256.836.866.766.796.79-0.59%2,515,100
Dec 29, 20256.886.906.746.836.83-1.01%3,478,725
Dec 26, 20256.996.996.886.906.90-1.43%3,075,400
Dec 25, 20257.037.066.937.007.00-0.28%3,338,800
Dec 24, 20256.997.106.987.027.020.29%2,793,000
Dec 23, 20257.157.216.947.007.00-0.85%6,594,800
Dec 22, 20256.907.066.887.067.065.06%2,305,350
Dec 19, 20256.686.726.656.726.720.45%2,936,701
Dec 18, 20256.736.836.696.696.69-0.15%3,009,801
Dec 17, 20256.576.736.526.706.700.60%3,619,801
Dec 16, 20256.766.806.636.666.66-0.89%3,108,700
Dec 15, 20256.646.836.466.726.721.05%4,881,701
Dec 12, 20256.826.846.626.656.65-2.06%3,369,400
Dec 11, 20257.037.056.726.796.79-3.69%5,249,600
Dec 10, 20257.187.197.027.057.05-1.67%2,901,025
Dec 9, 20257.167.217.107.177.17-0.14%2,188,025
Dec 8, 20257.077.207.047.187.181.56%3,115,100
Dec 5, 20256.977.076.957.077.071.00%2,776,875
Dec 4, 20257.117.116.997.007.00-1.55%3,311,946
Dec 3, 20257.227.237.047.117.11-1.66%3,247,200
Dec 2, 20257.287.307.207.237.23-0.28%2,002,800
Dec 1, 20257.357.407.227.257.25-1.49%3,352,500