Skip to main content
Jiangyin Haida Rubber And Plastic Co., Ltd. (SHE:300320)
China flag China · Delayed Price · Currency is CNY
9.48
-0.08 (-0.84%)
Apr 30, 2026, 11:54 AM CST

SHE:300320 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.349.639.349.569.561.49%11,834,660
Apr 28, 20269.339.579.219.429.421.07%15,026,600
Apr 27, 20269.209.369.019.329.322.42%11,101,560
Apr 24, 20269.319.329.069.109.10-3.40%15,926,240
Apr 23, 20269.479.479.249.429.42-0.21%12,076,600
Apr 22, 20269.419.489.259.449.44-0.42%10,958,220
Apr 21, 20269.619.639.419.489.48-1.66%10,558,720
Apr 20, 20269.709.709.539.649.640.21%8,490,368
Apr 17, 20269.849.869.529.629.62-2.93%17,341,600
Apr 16, 20269.839.949.509.919.910.81%17,055,220
Apr 15, 20269.909.989.819.839.83-1.01%12,328,300
Apr 14, 20269.809.939.719.939.931.53%9,938,800
Apr 13, 20269.689.809.629.789.780.93%6,476,400
Apr 10, 20269.689.849.629.699.690.62%6,227,900
Apr 9, 20269.809.849.599.639.63-2.63%7,254,500
Apr 8, 20269.709.929.709.899.893.89%7,340,000
Apr 7, 20269.539.639.409.529.520.74%6,035,400
Apr 3, 20269.719.789.419.459.45-2.68%6,537,000
Apr 2, 20269.9310.059.609.719.71-3.19%9,312,158
Apr 1, 202610.0710.149.9010.0310.031.72%9,168,200
Mar 31, 202610.0710.359.849.869.86-1.89%12,052,050
Mar 30, 202610.0210.149.8510.0510.05-0.40%11,064,100
Mar 27, 202610.1410.3010.0810.0910.09-1.27%10,886,125
Mar 26, 202610.1610.5410.1310.2210.220.59%11,472,790
Mar 25, 202610.1410.3310.0910.1610.160.30%7,987,601
Mar 24, 202610.1010.149.7810.1310.132.63%10,253,817
Mar 23, 202610.5010.509.809.879.87-7.50%17,381,780
Mar 20, 202610.8510.9910.6410.6710.67-1.30%9,631,501
Mar 19, 202611.2611.2610.7610.8110.81-4.17%10,562,840
Mar 18, 202611.0711.3211.0011.2811.281.90%8,478,966
Mar 17, 202611.1211.3311.0111.0711.07-0.36%10,664,700
Mar 16, 202610.9911.2710.9711.1111.110.27%10,427,600
Mar 13, 202611.3011.4211.0311.0811.08-1.95%11,167,510
Mar 12, 202611.4711.6011.1911.3011.30-1.74%14,087,970
Mar 11, 202611.2611.6811.2111.5011.502.50%21,594,710
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