Jiangyin Haida Rubber And Plastic
海达股份 SZ300320 Forward-adjusted GEM
8.13
+0.01
(+0.12%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.17
High
8.24
Low
8.12
Prev close
8.12
Amplitude
1.48%
Volume
3.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.20
MA10
8.29
MA20
8.23
MA60
8.25
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.17 | 8.24 | 8.12 | 8.13 | 3M |
| 2 | 2026-09-29 | 8.01 | 8.19 | 8.01 | 8.12 | 3M |
| 3 | 2026-09-28 | 8.48 | 8.48 | 8.03 | 8.09 | 5M |
| 4 | 2026-09-24 | 8.36 | 8.53 | 8.31 | 8.36 | 5M |
| 5 | 2026-09-23 | 8.42 | 8.46 | 8.32 | 8.32 | 2M |
| 6 | 2026-09-22 | 8.45 | 8.53 | 8.39 | 8.41 | 4M |
| 7 | 2026-09-21 | 8.30 | 8.52 | 8.28 | 8.47 | 6M |
| 8 | 2026-09-18 | 8.53 | 8.56 | 8.29 | 8.34 | 9M |
| 9 | 2026-09-17 | 8.06 | 8.71 | 8.04 | 8.50 | 15M |
| 10 | 2026-09-16 | 8.00 | 8.16 | 7.95 | 8.13 | 5M |
| 11 | 2026-09-15 | 8.12 | 8.15 | 7.96 | 7.97 | 4M |
| 12 | 2026-09-14 | 8.07 | 8.15 | 8.05 | 8.10 | 2M |
52W
Data range
7.50
14.4%
11.89
High/low over the last 250 trading days, and where the price sits.
← Stocks