Skip to main content
Jiangyin Haida Rubber And Plastic Co., Ltd. (SHE:300320)
China flag China · Delayed Price · Currency is CNY
11.22
+0.19 (1.72%)
At close: Mar 10, 2026

SHE:300320 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202611.1411.2510.9711.2211.221.72%10,849,800
Mar 9, 202611.0111.1010.8311.0311.03-0.72%13,705,030
Mar 6, 202611.0711.2611.0711.1111.110.18%8,122,441
Mar 5, 202611.4011.4611.0411.0911.09-0.89%12,175,070
Mar 4, 202611.2311.4811.1211.1911.19-1.15%14,379,210
Mar 3, 202611.2811.9511.2811.3211.32-26,355,900
Mar 2, 202611.6511.6511.1111.3211.32-3.58%21,768,540
Feb 27, 202611.4011.8611.2711.7411.742.98%19,172,160
Feb 26, 202611.2511.4111.1511.4011.401.60%14,041,790
Feb 25, 202610.9711.3010.9711.2211.221.72%14,385,690
Feb 24, 202611.1811.1810.9311.0311.030.18%11,455,600
Feb 13, 202611.1211.3311.0111.0111.01-1.34%15,685,010
Feb 12, 202611.0911.2610.9311.1611.160.63%19,310,300
Feb 11, 202610.7411.2010.7011.0911.092.97%25,869,100
Feb 10, 202610.7711.0810.7010.7710.77-0.46%15,900,135
Feb 9, 202610.9110.9510.6610.8210.820.65%19,454,410
Feb 6, 202610.4210.9610.4010.7510.751.99%28,596,530
Feb 5, 202610.3110.7510.2010.5410.541.84%28,034,700
Feb 4, 20269.9510.379.9210.3510.353.60%14,611,960
Feb 3, 20269.9410.069.859.999.991.32%7,999,159
Feb 2, 202610.1710.239.869.869.86-3.99%10,959,870
Jan 30, 202610.1810.3210.0310.2710.270.59%10,604,700
Jan 29, 202610.4010.5010.1910.2110.21-2.30%11,647,863
Jan 28, 202610.4210.5510.3710.4510.45-9,887,475
Jan 27, 202610.4210.4910.1410.4510.45-0.38%14,978,100
Jan 26, 202610.8510.8910.4010.4910.49-2.24%19,339,470
Jan 23, 202610.2210.8510.1910.7310.734.89%24,204,370
Jan 22, 202610.2110.2710.1210.2310.230.29%7,840,056
Jan 21, 202610.0110.239.9710.2010.201.69%12,385,230
Jan 20, 202610.0110.179.9110.0310.03-0.10%11,237,380
Jan 19, 20269.8610.059.8110.0410.041.72%10,730,664
Jan 16, 20269.729.999.719.879.871.44%12,716,700
Jan 15, 20269.669.789.629.739.730.31%7,057,800
Jan 14, 20269.719.859.579.709.70-0.10%13,991,050
Jan 13, 20269.879.909.699.719.71-1.62%12,438,340
Jan 12, 20269.709.909.709.879.872.39%14,926,320
Jan 9, 20269.589.679.559.649.640.42%9,356,858
Jan 8, 20269.469.639.429.609.601.59%9,128,246
Jan 7, 20269.609.639.409.459.45-1.25%8,384,000
Jan 6, 20269.469.699.429.579.571.59%11,279,610
Jan 5, 20269.349.429.269.429.420.96%6,793,600
Dec 31, 20259.389.419.269.339.33-0.43%5,061,544
Dec 30, 20259.349.469.309.379.37-0.32%5,251,429
Dec 29, 20259.379.619.349.409.400.32%6,559,505
Dec 26, 20259.459.509.369.379.37-0.85%6,021,605
Dec 25, 20259.369.489.359.459.450.85%4,887,500
Dec 24, 20259.299.419.219.379.370.54%5,851,515
Dec 23, 20259.429.439.309.329.32-0.96%4,987,367
Dec 22, 20259.329.569.319.419.410.97%9,091,847
Dec 19, 20259.209.379.209.329.321.64%5,785,869
Dec 18, 20259.179.329.119.179.17-0.54%5,414,300
Dec 17, 20259.069.249.069.229.221.32%7,627,700
Dec 16, 20259.479.488.909.109.10-3.70%17,526,740
Dec 15, 20259.499.579.439.459.45-0.53%5,789,500
Dec 12, 20259.489.599.449.509.50-6,259,437
Dec 11, 20259.739.779.509.509.50-2.46%7,684,780
Dec 10, 20259.739.789.609.749.740.10%6,127,438
Dec 9, 20259.859.909.699.739.73-1.72%7,559,142
Dec 8, 20259.7410.039.719.909.902.80%14,203,520
Dec 5, 20259.439.659.389.639.632.12%7,007,600
Dec 4, 20259.569.609.439.439.43-1.36%7,947,700
Dec 3, 20259.709.759.529.569.56-1.65%7,699,644
Dec 2, 20259.889.889.699.729.72-1.42%7,719,404
Dec 1, 20259.899.939.829.869.86-0.10%6,248,200
Nov 28, 20259.799.989.739.879.870.71%6,697,194
Nov 27, 20259.719.939.679.809.800.93%7,193,365
Nov 26, 20259.7610.039.699.719.71-0.31%9,170,389
Nov 25, 20259.709.879.639.749.740.83%7,392,389
Nov 24, 20259.719.759.489.669.660.52%10,647,800
Nov 21, 202510.2110.359.619.619.61-6.88%17,186,500
Nov 20, 202510.0910.4310.0210.3210.322.69%14,445,800
Nov 19, 202510.3410.399.9810.0510.05-2.80%11,253,800
Nov 18, 202510.5210.5210.2410.3410.34-1.99%10,535,420
Nov 17, 202510.7010.7610.5010.5510.55-1.86%10,785,310
Nov 14, 202510.6510.9110.6310.7510.750.28%16,385,380
Nov 13, 202510.7010.7610.6010.7210.72-12,468,060
Nov 12, 202510.8010.9310.5610.7210.72-1.47%16,254,400
Nov 11, 202510.9011.0810.6510.8810.88-0.27%27,296,220
Nov 10, 202510.0611.099.9810.9110.918.77%44,661,690
Nov 7, 20259.8310.209.8310.0310.031.42%12,688,540
Nov 6, 20259.869.979.829.899.890.30%8,052,804
Nov 5, 20259.5710.009.559.869.862.07%14,744,980
Nov 4, 20259.939.939.609.669.66-2.72%17,694,110
Nov 3, 202510.0010.039.859.939.93-0.70%7,978,400
Oct 31, 20259.9210.119.9210.0010.000.70%7,529,300
Oct 30, 202510.0910.189.939.939.93-1.88%8,907,500
Oct 29, 202510.0410.149.9310.1210.120.60%8,563,400
Oct 28, 202510.0810.1710.0010.0610.06-0.59%7,869,870
Oct 27, 202510.2510.3910.0210.1210.12-1.17%14,623,260
Oct 24, 202510.0510.339.9810.2410.243.33%16,173,820
Oct 23, 20259.969.969.749.919.91-0.50%8,136,887
Oct 22, 20259.9110.139.839.969.960.50%6,750,700
Oct 21, 20259.809.979.759.919.911.12%7,291,682
Oct 20, 20259.859.949.729.809.800.41%6,225,261
Oct 17, 202510.0310.179.769.769.76-2.30%11,411,500
Oct 16, 202510.1710.359.979.999.99-2.06%9,530,700
Oct 15, 202510.0210.239.9310.2010.202.00%10,731,100
Oct 14, 202510.1510.279.9610.0010.00-0.89%12,935,000
Oct 13, 202510.0210.229.8010.0910.09-2.42%13,163,500
Oct 10, 202510.1410.5010.0510.3410.342.48%15,945,880