Hangzhou Gaoxin Rubber & Plastic Materials Co., Ltd. (300478.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

10.07

-0.11

(-1.08%)

At close: 03:04PM CST

Advertisement

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	10.24	10.26	10.03	10.07	10.07	1,140,700
Mar 27, 2023	10.28	10.36	10.13	10.18	10.18	788,549
Mar 24, 2023	10.25	10.30	10.22	10.24	10.24	662,400
Mar 23, 2023	10.25	10.32	10.15	10.22	10.22	883,381
Mar 22, 2023	10.18	10.28	10.13	10.27	10.27	843,200
Mar 21, 2023	10.00	10.17	9.90	10.14	10.14	1,412,810
Mar 20, 2023	10.00	10.07	9.78	9.89	9.89	1,214,600
Mar 17, 2023	9.99	10.05	9.87	9.93	9.93	963,700
Mar 16, 2023	10.02	10.08	9.86	9.88	9.88	1,344,490
Mar 15, 2023	9.96	10.19	9.95	10.04	10.04	942,900
Mar 14, 2023	10.06	10.07	9.88	9.91	9.91	1,026,900
Mar 13, 2023	10.26	10.26	10.03	10.09	10.09	907,500
Mar 10, 2023	10.14	10.20	10.06	10.08	10.08	658,400
Mar 09, 2023	10.03	10.15	9.99	10.15	10.15	747,000
Mar 08, 2023	9.82	10.04	9.80	10.02	10.02	825,070
Mar 07, 2023	10.19	10.19	9.82	9.82	9.82	848,682
Mar 06, 2023	10.20	10.26	10.02	10.08	10.08	997,330
Mar 03, 2023	10.17	10.22	10.05	10.15	10.15	709,400
Mar 02, 2023	10.22	10.40	10.16	10.17	10.17	993,740
Mar 01, 2023	10.08	10.31	10.06	10.22	10.22	923,900
Feb 28, 2023	9.99	10.08	9.93	10.08	10.08	737,930
Feb 27, 2023	10.12	10.15	9.88	9.92	9.92	819,200
Feb 24, 2023	10.14	10.19	9.98	10.09	10.09	937,942
Feb 23, 2023	10.10	10.20	10.06	10.11	10.11	865,482
Feb 22, 2023	10.13	10.18	10.04	10.06	10.06	909,800
Feb 21, 2023	10.15	10.16	10.03	10.12	10.12	930,300
Feb 20, 2023	10.09	10.14	9.93	10.11	10.11	919,862
Feb 17, 2023	10.03	10.28	9.95	10.03	10.03	1,397,850
Feb 16, 2023	10.37	10.37	9.90	9.94	9.94	1,060,230
Feb 15, 2023	10.38	10.41	10.28	10.32	10.32	842,300
Feb 14, 2023	10.45	10.47	10.33	10.37	10.37	996,669
Feb 13, 2023	10.21	10.45	10.20	10.35	10.35	1,746,880
Feb 10, 2023	10.22	10.30	10.15	10.21	10.21	759,810
Feb 09, 2023	10.23	10.31	10.20	10.22	10.22	947,700
Feb 08, 2023	10.26	10.31	10.16	10.23	10.23	824,140
Feb 07, 2023	10.24	10.30	10.10	10.25	10.25	912,743
Feb 06, 2023	10.23	10.30	10.13	10.25	10.25	587,400
Feb 03, 2023	10.13	10.26	10.12	10.19	10.19	715,260
Feb 02, 2023	10.18	10.25	10.13	10.22	10.22	1,318,419
Feb 01, 2023	9.95	10.19	9.86	10.18	10.18	1,040,200
Jan 31, 2023	9.79	9.94	9.70	9.94	9.94	750,500
Jan 30, 2023	9.80	9.80	9.68	9.73	9.73	762,750
Jan 20, 2023	9.57	9.68	9.54	9.61	9.61	569,000
Jan 19, 2023	9.40	9.55	9.40	9.52	9.52	730,680
Jan 18, 2023	9.32	9.45	9.22	9.42	9.42	858,059
Jan 17, 2023	9.30	9.35	9.22	9.24	9.24	513,060
Jan 16, 2023	9.19	9.35	9.15	9.30	9.30	1,087,911
Jan 13, 2023	9.31	9.31	9.09	9.16	9.16	627,950
Jan 12, 2023	9.17	9.27	9.17	9.23	9.23	493,800
Jan 11, 2023	9.31	9.38	9.17	9.18	9.18	739,216
Jan 10, 2023	9.46	9.46	9.33	9.34	9.34	489,100
Jan 09, 2023	9.46	9.55	9.33	9.46	9.46	794,400
Jan 06, 2023	9.61	9.63	9.44	9.45	9.45	561,900
Jan 05, 2023	9.45	9.59	9.41	9.58	9.58	753,419
Jan 04, 2023	9.49	9.57	9.41	9.55	9.55	692,100
Jan 03, 2023	9.22	9.59	9.22	9.42	9.42	960,010
Dec 30, 2022	9.25	9.39	9.19	9.22	9.22	785,318
Dec 29, 2022	9.31	9.39	9.17	9.21	9.21	930,060
Dec 28, 2022	9.63	9.63	9.21	9.31	9.31	1,246,800
Dec 27, 2022	9.68	9.69	9.50	9.58	9.58	633,400
Dec 26, 2022	9.02	9.74	9.02	9.66	9.66	799,700
Dec 23, 2022	9.54	9.73	9.44	9.59	9.59	938,260
Dec 22, 2022	9.89	9.91	9.51	9.55	9.55	1,335,300
Dec 21, 2022	9.71	9.96	9.71	9.89	9.89	912,400
Dec 20, 2022	9.90	9.90	9.70	9.79	9.79	1,240,182
Dec 19, 2022	9.98	10.10	9.73	9.90	9.90	1,649,100
Dec 16, 2022	10.27	10.27	9.95	10.05	10.05	989,782
Dec 15, 2022	10.21	10.32	10.12	10.27	10.27	927,222
Dec 14, 2022	10.09	10.21	10.00	10.15	10.15	876,250
Dec 13, 2022	10.11	10.20	10.06	10.09	10.09	1,014,260
Dec 12, 2022	10.21	10.27	10.05	10.11	10.11	1,962,700
Dec 09, 2022	10.34	10.39	10.20	10.21	10.21	1,159,880
Dec 08, 2022	10.41	10.45	10.21	10.34	10.34	1,137,660
Dec 07, 2022	10.48	10.48	10.30	10.33	10.33	1,172,650
Dec 06, 2022	10.42	10.46	10.32	10.42	10.42	767,050
Dec 05, 2022	10.54	10.63	10.40	10.48	10.48	1,127,200
Dec 02, 2022	10.41	10.57	10.32	10.48	10.48	1,332,506
Dec 01, 2022	10.36	10.51	10.30	10.31	10.31	903,556
Nov 30, 2022	10.30	10.46	10.24	10.35	10.35	1,278,200
Nov 29, 2022	9.97	10.35	9.88	10.30	10.30	1,727,510
Nov 28, 2022	10.26	10.30	10.09	10.11	10.11	1,003,140
Nov 25, 2022	10.47	10.48	10.24	10.26	10.26	822,100
Nov 24, 2022	10.22	10.53	10.21	10.47	10.47	1,698,758
Nov 23, 2022	10.37	10.48	10.09	10.27	10.27	1,291,056
Nov 22, 2022	10.40	10.58	10.34	10.40	10.40	1,490,400
Nov 21, 2022	10.36	10.45	10.21	10.40	10.40	974,932
Nov 18, 2022	10.35	10.41	10.28	10.30	10.30	1,009,146
Nov 17, 2022	10.40	10.42	10.23	10.35	10.35	1,275,970
Nov 16, 2022	10.43	10.46	10.31	10.36	10.36	1,060,140
Nov 15, 2022	10.38	10.47	10.31	10.42	10.42	1,256,750
Nov 14, 2022	10.32	10.48	10.27	10.38	10.38	900,390
Nov 11, 2022	10.26	10.55	10.17	10.32	10.32	2,137,214
Nov 10, 2022	10.25	10.32	10.10	10.11	10.11	1,233,250
Nov 09, 2022	10.21	10.31	10.15	10.26	10.26	816,085
Nov 08, 2022	10.20	10.28	10.12	10.21	10.21	1,244,820
Nov 07, 2022	10.11	10.25	10.02	10.18	10.18	969,000
Nov 04, 2022	10.00	10.14	9.92	10.08	10.08	1,129,800
Nov 03, 2022	9.90	9.99	9.90	9.97	9.97	416,300
Nov 02, 2022	9.99	10.00	9.84	9.96	9.96	1,026,574
Nov 01, 2022	9.79	9.90	9.70	9.90	9.90	701,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,966.52-11.01(-0.28%)

Dow 3032,450.99+18.91(+0.06%)

Nasdaq11,684.55-84.29(-0.72%)

Russell 20001,754.47+0.80(+0.05%)

Crude Oil73.24+0.43(+0.59%)

Gold1,970.80+17.00(+0.87%)

Hangzhou Gaoxin Rubber & Plastic Materials Co., Ltd. (300478.SZ)

S&P 500
3,966.52
-11.01(-0.28%)

Dow 30
32,450.99
+18.91(+0.06%)

Nasdaq
11,684.55
-84.29(-0.72%)

Russell 2000
1,754.47
+0.80(+0.05%)

Crude Oil
73.24
+0.43(+0.59%)

Gold
1,970.80
+17.00(+0.87%)