Haian Rubber Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 80.490 | 82.310 | 78.100 | 81.700 | 81.700 | 5,151,698 |
| 2026-01-20 | 82.190 | 86.580 | 79.420 | 80.800 | 80.800 | 8,688,624 |
| 2026-01-19 | 76.780 | 84.460 | 76.780 | 84.060 | 84.060 | 9,907,303 |
| 2026-01-16 | 70.650 | 76.780 | 70.150 | 76.780 | 76.780 | 5,623,356 |
| 2026-01-15 | 66.580 | 71.170 | 66.580 | 69.800 | 69.800 | 4,888,454 |
| 2026-01-14 | 67.700 | 69.480 | 66.120 | 66.930 | 66.930 | 5,795,328 |
| 2026-01-13 | 68.170 | 69.780 | 66.970 | 67.800 | 67.800 | 6,178,405 |
| 2026-01-12 | 66.310 | 69.500 | 66.310 | 68.630 | 68.630 | 7,694,485 |
| 2026-01-09 | 64.500 | 66.960 | 64.120 | 66.300 | 66.300 | 6,062,566 |
| 2026-01-08 | 63.000 | 66.150 | 62.690 | 64.700 | 64.700 | 7,370,364 |
| 2026-01-07 | 60.890 | 64.870 | 59.830 | 63.610 | 63.610 | 8,860,224 |
| 2026-01-06 | 60.400 | 63.550 | 60.250 | 63.230 | 61.230 | 6,621,194 |
| 2026-01-05 | 59.670 | 60.480 | 59.670 | 60.340 | 58.431 | 2,869,945 |
| 2025-12-31 | 59.470 | 59.880 | 58.710 | 59.660 | 57.773 | 2,367,912 |
| 2025-12-30 | 59.500 | 59.560 | 58.350 | 59.250 | 57.376 | 2,235,293 |
| 2025-12-29 | 60.390 | 60.730 | 59.890 | 59.970 | 58.073 | 2,385,712 |
| 2025-12-26 | 59.730 | 60.540 | 59.620 | 59.890 | 57.996 | 2,188,536 |
| 2025-12-25 | 59.960 | 60.190 | 59.700 | 59.900 | 58.005 | 2,170,439 |
| 2025-12-24 | 60.020 | 60.200 | 59.600 | 59.970 | 58.073 | 2,470,573 |
| 2025-12-23 | 59.310 | 60.480 | 58.880 | 60.320 | 58.412 | 3,704,547 |
| 2025-12-22 | 59.300 | 59.880 | 59.250 | 59.320 | 57.444 | 2,546,513 |
| 2025-12-19 | 59.000 | 59.680 | 58.610 | 59.560 | 57.676 | 2,353,805 |
| 2025-12-18 | 58.600 | 60.360 | 58.400 | 58.980 | 57.114 | 3,035,362 |
| 2025-12-17 | 58.890 | 59.190 | 57.770 | 59.020 | 57.153 | 3,693,336 |
| 2025-12-16 | 61.880 | 61.880 | 58.980 | 59.000 | 57.134 | 5,420,089 |
| 2025-12-15 | 64.080 | 64.080 | 62.300 | 62.350 | 60.378 | 4,251,429 |
| 2025-12-12 | 64.500 | 64.590 | 63.960 | 64.090 | 62.063 | 3,601,182 |
| 2025-12-11 | 64.960 | 67.470 | 64.150 | 65.050 | 62.992 | 5,551,344 |
| 2025-12-10 | 66.800 | 66.800 | 64.950 | 65.190 | 63.128 | 5,654,521 |
| 2025-12-09 | 65.480 | 68.270 | 65.360 | 67.470 | 65.336 | 7,863,205 |
| 2025-12-08 | 64.800 | 65.800 | 64.680 | 65.020 | 62.963 | 4,791,382 |
| 2025-12-05 | 64.000 | 65.300 | 63.710 | 64.800 | 62.750 | 4,057,304 |
| 2025-12-04 | 64.390 | 65.860 | 63.390 | 64.590 | 62.547 | 5,292,417 |
| 2025-12-03 | 66.200 | 66.490 | 65.000 | 65.000 | 62.944 | 6,460,302 |
| 2025-12-02 | 66.520 | 68.720 | 65.010 | 67.890 | 65.743 | 9,612,770 |
| 2025-12-01 | 70.990 | 70.990 | 67.530 | 67.570 | 65.433 | 9,911,694 |
| 2025-11-28 | 74.650 | 75.570 | 71.110 | 71.210 | 68.958 | 10,435,360 |
| 2025-11-27 | 76.440 | 79.440 | 74.300 | 74.370 | 72.018 | 11,580,660 |
| 2025-11-26 | 77.670 | 83.980 | 73.910 | 80.000 | 77.470 | 20,195,810 |
| 2025-11-25 | 87.060 | 100.00 | 73.880 | 83.520 | 80.878 | 26,666,430 |
← NewerPage 4 of 4 · 220 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.