Advertisement
Advertisement
U.S. markets open in 7 hours 25 minutes
S&P Futures
4,311.75 +4.00 (+0.09%) Dow Futures
34,153.00 +35.00 (+0.10%) Nasdaq Futures
13,659.75 +1.50 (+0.01%) Russell 2000 Futures
2,027.10 +3.80 (+0.19%) Crude Oil
87.57 +1.04 (+1.20%) Gold
1,795.90 +6.20 (+0.35%)
Haining China Leather Market Co.,Ltd (002344.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
As of 01:50PM CST. Market open.
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 17, 2022 | 5.11 | 5.12 | 4.99 | 5.07 | 5.07 | 14,680,434 |
| Aug 16, 2022 | 5.06 | 5.10 | 4.98 | 5.07 | 5.07 | 20,369,506 |
| Aug 15, 2022 | 5.09 | 5.17 | 5.00 | 5.01 | 5.01 | 27,443,407 |
| Aug 12, 2022 | 5.28 | 5.34 | 5.06 | 5.06 | 5.06 | 45,435,884 |
| Aug 11, 2022 | 4.98 | 5.35 | 4.95 | 5.22 | 5.22 | 77,062,380 |
| Aug 10, 2022 | 4.86 | 4.95 | 4.79 | 4.91 | 4.91 | 34,768,486 |
| Aug 09, 2022 | 4.88 | 4.97 | 4.79 | 4.86 | 4.86 | 50,509,538 |
| Aug 08, 2022 | 4.90 | 5.12 | 4.82 | 4.87 | 4.87 | 92,512,979 |
| Aug 05, 2022 | 4.26 | 4.66 | 4.25 | 4.66 | 4.66 | 27,284,317 |
| Aug 04, 2022 | 4.22 | 4.26 | 4.16 | 4.24 | 4.24 | 15,872,983 |
| Aug 03, 2022 | 4.28 | 4.36 | 4.18 | 4.20 | 4.20 | 17,936,625 |
| Aug 02, 2022 | 4.53 | 4.53 | 4.25 | 4.29 | 4.29 | 22,742,934 |
| Aug 01, 2022 | 4.60 | 4.61 | 4.53 | 4.55 | 4.55 | 15,416,388 |
| Jul 29, 2022 | 4.79 | 4.80 | 4.61 | 4.61 | 4.61 | 27,133,000 |
| Jul 28, 2022 | 4.80 | 4.96 | 4.72 | 4.72 | 4.72 | 44,331,319 |
| Jul 27, 2022 | 4.73 | 4.75 | 4.65 | 4.66 | 4.66 | 9,848,274 |
| Jul 26, 2022 | 4.71 | 4.73 | 4.65 | 4.71 | 4.71 | 8,744,900 |
| Jul 25, 2022 | 4.65 | 4.76 | 4.63 | 4.70 | 4.70 | 14,527,912 |
| Jul 22, 2022 | 4.65 | 4.67 | 4.59 | 4.65 | 4.65 | 11,779,938 |
| Jul 21, 2022 | 4.63 | 4.66 | 4.59 | 4.62 | 4.62 | 11,536,700 |
| Jul 20, 2022 | 4.57 | 4.62 | 4.54 | 4.61 | 4.61 | 10,288,779 |
| Jul 19, 2022 | 4.56 | 4.61 | 4.50 | 4.57 | 4.57 | 11,392,992 |
| Jul 18, 2022 | 4.45 | 4.57 | 4.43 | 4.54 | 4.54 | 16,030,734 |
| Jul 15, 2022 | 4.55 | 4.58 | 4.42 | 4.43 | 4.43 | 12,601,710 |
| Jul 14, 2022 | 4.66 | 4.66 | 4.54 | 4.56 | 4.56 | 8,743,548 |
| Jul 13, 2022 | 4.62 | 4.68 | 4.60 | 4.65 | 4.65 | 10,844,892 |
| Jul 12, 2022 | 4.56 | 4.67 | 4.54 | 4.63 | 4.63 | 13,692,290 |
| Jul 11, 2022 | 4.55 | 4.59 | 4.49 | 4.58 | 4.58 | 10,370,445 |
| Jul 08, 2022 | 4.55 | 4.61 | 4.54 | 4.57 | 4.57 | 8,255,713 |
| Jul 07, 2022 | 4.55 | 4.58 | 4.50 | 4.53 | 4.53 | 9,397,206 |
| Jul 06, 2022 | 4.63 | 4.63 | 4.50 | 4.54 | 4.54 | 11,864,092 |
| Jul 05, 2022 | 4.67 | 4.70 | 4.59 | 4.63 | 4.63 | 12,902,698 |
| Jul 04, 2022 | 4.62 | 4.73 | 4.61 | 4.67 | 4.67 | 17,364,327 |
| Jul 01, 2022 | 4.69 | 4.79 | 4.61 | 4.63 | 4.63 | 17,429,335 |
| Jun 30, 2022 | 4.57 | 4.70 | 4.54 | 4.67 | 4.67 | 18,354,768 |
| Jun 29, 2022 | 4.54 | 4.65 | 4.54 | 4.55 | 4.55 | 12,270,790 |
| Jun 28, 2022 | 4.60 | 4.63 | 4.52 | 4.58 | 4.58 | 13,008,693 |
| Jun 27, 2022 | 4.51 | 4.74 | 4.51 | 4.57 | 4.57 | 20,300,966 |
| Jun 24, 2022 | 4.54 | 4.56 | 4.44 | 4.47 | 4.47 | 9,760,180 |
| Jun 23, 2022 | 4.35 | 4.51 | 4.34 | 4.51 | 4.51 | 13,237,330 |
| Jun 22, 2022 | 4.45 | 4.50 | 4.35 | 4.35 | 4.35 | 15,953,870 |
| Jun 21, 2022 | 4.44 | 4.58 | 4.42 | 4.50 | 4.50 | 13,250,639 |
| Jun 20, 2022 | 4.46 | 4.49 | 4.43 | 4.44 | 4.44 | 8,225,473 |
| Jun 17, 2022 | 4.52 | 4.56 | 4.43 | 4.47 | 4.47 | 9,216,815 |
| Jun 16, 2022 | 4.56 | 4.59 | 4.53 | 4.56 | 4.56 | 9,827,277 |
| Jun 15, 2022 | 4.56 | 4.63 | 4.54 | 4.55 | 4.55 | 14,028,600 |
| Jun 14, 2022 | 4.49 | 4.54 | 4.41 | 4.53 | 4.53 | 14,557,542 |
| Jun 13, 2022 | 4.44 | 4.54 | 4.42 | 4.53 | 4.53 | 16,479,600 |
| Jun 10, 2022 | 4.42 | 4.47 | 4.38 | 4.44 | 4.44 | 9,606,715 |
| Jun 09, 2022 | 4.48 | 4.48 | 4.39 | 4.41 | 4.41 | 8,088,415 |
| Jun 08, 2022 | 4.49 | 4.57 | 4.39 | 4.47 | 4.47 | 13,167,864 |
| Jun 07, 2022 | 4.56 | 4.56 | 4.45 | 4.51 | 4.51 | 10,409,601 |
| Jun 06, 2022 | 4.61 | 4.62 | 4.48 | 4.54 | 4.54 | 13,300,340 |
| Jun 02, 2022 | 4.58 | 4.64 | 4.52 | 4.55 | 4.55 | 13,439,222 |
| Jun 01, 2022 | 4.57 | 4.64 | 4.53 | 4.63 | 4.63 | 19,355,605 |
| May 31, 2022 | 4.55 | 4.58 | 4.46 | 4.53 | 4.53 | 20,275,135 |
| May 30, 2022 | 4.37 | 4.63 | 4.36 | 4.54 | 4.54 | 33,625,260 |
| May 27, 2022 | 4.30 | 4.32 | 4.23 | 4.30 | 4.30 | 11,701,392 |
| May 26, 2022 | 4.20 | 4.28 | 4.16 | 4.28 | 4.28 | 8,900,352 |
| May 25, 2022 | 4.11 | 4.19 | 4.08 | 4.19 | 4.19 | 9,877,705 |
| May 24, 2022 | 4.27 | 4.29 | 4.09 | 4.09 | 4.09 | 13,538,514 |
| May 23, 2022 | 4.26 | 4.30 | 4.24 | 4.27 | 4.27 | 8,502,000 |
| May 20, 2022 | 4.30 | 4.32 | 4.24 | 4.27 | 4.27 | 7,911,091 |
| May 19, 2022 | 4.27 | 4.31 | 4.22 | 4.28 | 4.28 | 8,432,423 |
| May 18, 2022 | 4.25 | 4.36 | 4.24 | 4.30 | 4.30 | 8,165,644 |
| May 17, 2022 | 4.39 | 4.39 | 4.24 | 4.26 | 4.26 | 11,461,352 |
| May 16, 2022 | 4.30 | 4.37 | 4.26 | 4.35 | 4.35 | 12,368,708 |
| May 13, 2022 | 4.19 | 4.31 | 4.19 | 4.27 | 4.27 | 11,553,610 |
| May 12, 2022 | 4.14 | 4.21 | 4.14 | 4.19 | 4.19 | 7,659,000 |
| May 11, 2022 | 4.25 | 4.30 | 4.16 | 4.17 | 4.17 | 14,099,500 |
| May 10, 2022 | 4.13 | 4.25 | 4.11 | 4.23 | 4.23 | 11,002,029 |
| May 09, 2022 | 4.08 | 4.24 | 4.08 | 4.17 | 4.17 | 11,809,842 |
| May 06, 2022 | 4.14 | 4.15 | 4.04 | 4.06 | 4.06 | 12,591,038 |
| May 05, 2022 | 4.05 | 4.26 | 4.01 | 4.17 | 4.17 | 21,335,384 |
| Apr 29, 2022 | 3.83 | 4.03 | 3.83 | 4.00 | 4.00 | 14,733,274 |
| Apr 28, 2022 | 3.86 | 3.94 | 3.75 | 3.81 | 3.81 | 14,108,109 |
| Apr 27, 2022 | 3.74 | 3.87 | 3.68 | 3.87 | 3.87 | 18,437,761 |
| Apr 26, 2022 | 4.03 | 4.05 | 3.79 | 3.82 | 3.82 | 17,474,923 |
| Apr 25, 2022 | 4.29 | 4.32 | 4.00 | 4.01 | 4.01 | 21,583,094 |
| Apr 22, 2022 | 4.38 | 4.40 | 4.27 | 4.33 | 4.33 | 16,444,941 |
| Apr 21, 2022 | 4.62 | 4.63 | 4.37 | 4.39 | 4.39 | 22,764,458 |
| Apr 20, 2022 | 4.63 | 4.77 | 4.57 | 4.61 | 4.61 | 21,159,970 |
| Apr 19, 2022 | 4.61 | 4.65 | 4.48 | 4.64 | 4.64 | 19,346,405 |
| Apr 18, 2022 | 4.60 | 4.69 | 4.56 | 4.66 | 4.66 | 19,232,994 |
| Apr 15, 2022 | 4.68 | 4.77 | 4.60 | 4.64 | 4.64 | 21,542,586 |
| Apr 14, 2022 | 4.65 | 4.73 | 4.61 | 4.69 | 4.69 | 14,531,774 |
| Apr 13, 2022 | 4.64 | 4.69 | 4.56 | 4.64 | 4.64 | 18,906,578 |
| Apr 12, 2022 | 4.52 | 4.70 | 4.46 | 4.65 | 4.65 | 15,757,527 |
| Apr 11, 2022 | 4.59 | 4.67 | 4.50 | 4.51 | 4.51 | 12,993,141 |
| Apr 08, 2022 | 4.58 | 4.61 | 4.48 | 4.60 | 4.60 | 9,964,467 |
| Apr 07, 2022 | 4.68 | 4.68 | 4.52 | 4.54 | 4.54 | 13,562,474 |
| Apr 06, 2022 | 4.58 | 4.70 | 4.56 | 4.67 | 4.67 | 15,174,302 |
| Apr 01, 2022 | 4.51 | 4.61 | 4.50 | 4.58 | 4.58 | 12,438,151 |
| Mar 31, 2022 | 4.45 | 4.59 | 4.42 | 4.51 | 4.51 | 14,950,990 |
| Mar 30, 2022 | 4.43 | 4.46 | 4.38 | 4.43 | 4.43 | 7,395,337 |
| Mar 29, 2022 | 4.43 | 4.50 | 4.38 | 4.40 | 4.40 | 8,129,521 |
| Mar 28, 2022 | 4.39 | 4.48 | 4.38 | 4.44 | 4.44 | 7,963,551 |
| Mar 25, 2022 | 4.38 | 4.48 | 4.35 | 4.42 | 4.42 | 9,747,155 |
| Mar 24, 2022 | 4.38 | 4.42 | 4.32 | 4.33 | 4.33 | 7,220,921 |
| Mar 23, 2022 | 4.42 | 4.45 | 4.34 | 4.39 | 4.39 | 8,187,194 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
