Stock listing
Shenzhen:001233 Haian Rubber Group Co., Ltd. (海安集团) 股价
Follow Haian Rubber Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:001233
¥54.73 CNY -0.93 (-1.7%)
Close on Nov 2, 2026
- Day range
- ¥53.77 – ¥56.80 CNYNov 2, 2026
- Volume
- 4.82M sharesNov 2, 2026
- Market cap
- ¥10.18B CNYAt the close on Nov 2, 2026 · price × 186.0M shares outstanding
- Traded on an average day
- ¥133.3M CNYMedian day 1.67M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:001233 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥54.73 | -0.93 | -1.7% | ¥54.81 | ¥56.80 | ¥53.77 | 4,818,422 | |
| ¥55.66 | -0.56 | -1.0% | ¥54.81 | ¥57.52 | ¥54.72 | 4,132,841 | |
| ¥56.22 | -4.76 | -7.8% | ¥60.86 | ¥62.18 | ¥55.61 | 7,107,102 | |
| ¥60.98 | +2.90 | +5.0% | ¥59.86 | ¥61.86 | ¥57.30 | 6,562,325 | |
| ¥58.08 | +1.77 | +3.1% | ¥55.75 | ¥59.00 | ¥55.26 | 6,281,589 | |
| ¥56.31 | -0.42 | -0.7% | ¥55.25 | ¥59.06 | ¥55.00 | 8,468,485 | |
| ¥56.73 | +3.23 | +6.0% | ¥52.54 | ¥56.73 | ¥52.51 | 5,698,331 | |
| ¥53.50 | +0.48 | +0.9% | ¥52.82 | ¥54.80 | ¥52.73 | 4,928,770 | |
| ¥53.02 | -0.62 | -1.2% | ¥52.75 | ¥53.90 | ¥51.88 | 5,013,654 | |
| ¥53.64 | +2.11 | +4.1% | ¥51.50 | ¥54.94 | ¥51.06 | 7,406,329 | |
| ¥51.53 | +3.33 | +6.9% | ¥48.76 | ¥51.88 | ¥48.76 | 6,639,166 | |
| ¥48.20 | +1.19 | +2.5% | ¥47.95 | ¥48.80 | ¥46.70 | 4,719,150 | |
| ¥47.01 | +1.91 | +4.2% | ¥44.70 | ¥47.85 | ¥44.50 | 5,704,286 | |
| ¥45.10 | +1.04 | +2.4% | ¥43.99 | ¥46.26 | ¥43.80 | 2,912,613 | |
| ¥44.06 | +0.81 | +1.9% | ¥42.20 | ¥44.35 | ¥42.20 | 1,747,600 | |
| ¥43.25 | -1.70 | -3.8% | ¥45.50 | ¥45.80 | ¥43.07 | 2,142,139 | |
| ¥44.95 | +0.55 | +1.2% | ¥43.96 | ¥45.08 | ¥43.33 | 1,913,503 | |
| ¥44.40 | +0.60 | +1.4% | ¥44.00 | ¥45.88 | ¥43.80 | 2,450,451 | |
| ¥43.80 | +0.18 | +0.4% | ¥43.82 | ¥44.70 | ¥43.60 | 1,429,175 | |
| ¥43.62 | +0.11 | +0.3% | ¥43.30 | ¥44.44 | ¥43.05 | 1,175,951 | |
| ¥43.51 | -1.84 | -4.1% | ¥45.36 | ¥45.60 | ¥42.82 | 2,423,822 | |
| ¥45.35 | -0.66 | -1.4% | ¥46.00 | ¥46.29 | ¥45.30 | 1,617,626 | |
| ¥46.01 | -0.48 | -1.0% | ¥46.87 | ¥47.00 | ¥45.91 | 2,101,984 | |
| ¥46.49 | -2.48 | -5.1% | ¥48.87 | ¥48.96 | ¥46.40 | 4,412,312 | |
| ¥48.97 | +3.39 | +7.4% | ¥46.76 | ¥49.96 | ¥45.89 | 8,047,404 | |
| ¥45.58 | +4.14 | +10.0% | ¥41.78 | ¥45.58 | ¥41.78 | 3,247,281 | |
| ¥41.44 | -0.32 | -0.8% | ¥41.50 | ¥41.93 | ¥41.01 | 572,522 | |
| ¥41.76 | +0.17 | +0.4% | ¥41.59 | ¥41.85 | ¥41.23 | 467,288 | |
| ¥41.59 | +0.16 | +0.4% | ¥41.31 | ¥42.07 | ¥41.16 | 695,724 | |
| ¥41.43 | -0.51 | -1.2% | ¥41.84 | ¥41.84 | ¥41.11 | 939,245 | |
| ¥41.94 | -1.22 | -2.8% | ¥43.01 | ¥43.01 | ¥41.71 | 840,803 | |
| ¥43.16 | -0.72 | -1.6% | ¥43.70 | ¥43.72 | ¥42.85 | 744,146 | |
| ¥43.88 | -0.13 | -0.3% | ¥43.77 | ¥44.18 | ¥43.52 | 717,779 | |
| ¥44.01 | +0.63 | +1.5% | ¥43.53 | ¥44.10 | ¥43.25 | 812,670 | |
| ¥43.38 | -0.62 | -1.4% | ¥44.20 | ¥44.30 | ¥43.38 | 920,418 | |
| ¥44.00 | -0.45 | -1.0% | ¥44.60 | ¥44.96 | ¥43.88 | 712,682 | |
| ¥44.45 | -0.72 | -1.6% | ¥45.20 | ¥45.64 | ¥44.15 | 1,032,920 | |
| ¥45.17 | -0.97 | -2.1% | ¥45.88 | ¥45.98 | ¥44.88 | 833,073 | |
| ¥46.14 | +0.13 | +0.3% | ¥45.83 | ¥46.55 | ¥45.62 | 1,392,647 | |
| ¥46.01 | +0.27 | +0.6% | ¥45.64 | ¥46.10 | ¥45.23 | 964,663 | |
| ¥45.74 | +0.17 | +0.4% | ¥45.20 | ¥46.18 | ¥45.20 | 1,261,489 | |
| ¥45.57 | +1.14 | +2.6% | ¥44.43 | ¥45.85 | ¥43.88 | 1,767,610 | |
| ¥44.43 | +0.34 | +0.8% | ¥44.09 | ¥44.78 | ¥43.91 | 942,302 | |
| ¥44.09 | +0.94 | +2.2% | ¥43.09 | ¥44.10 | ¥42.81 | 923,499 | |
| ¥43.15 | -0.92 | -2.1% | ¥44.07 | ¥44.17 | ¥42.83 | 910,406 | |
| ¥44.07 | -0.28 | -0.6% | ¥44.09 | ¥44.20 | ¥43.24 | 1,176,131 | |
| ¥44.35 | -2.34 | -5.0% | ¥46.38 | ¥46.89 | ¥44.26 | 2,854,050 | |
| ¥46.69 | +1.99 | +4.5% | ¥44.26 | ¥47.10 | ¥43.88 | 4,494,826 | |
| ¥44.70 | -0.88 | -1.9% | ¥45.53 | ¥45.67 | ¥44.40 | 1,050,897 | |
| ¥45.58 | +0.28 | +0.6% | ¥45.20 | ¥45.68 | ¥44.56 | 1,007,688 | |
| ¥45.30 | +0.73 | +1.6% | ¥44.58 | ¥45.43 | ¥44.15 | 1,292,925 | |
| ¥44.57 | -1.49 | -3.2% | ¥46.06 | ¥46.12 | ¥44.55 | 2,271,817 | |
| ¥46.06 | -1.64 | -3.4% | ¥47.35 | ¥47.50 | ¥46.02 | 2,704,000 | |
| ¥47.70 | +2.20 | +4.8% | ¥45.84 | ¥49.99 | ¥45.65 | 4,813,853 | |
| ¥45.50 | +0.67 | +1.5% | ¥44.83 | ¥45.79 | ¥44.41 | 1,343,970 | |
| ¥44.83 | +0.83 | +1.9% | ¥43.79 | ¥45.13 | ¥43.53 | 1,718,722 | |
| ¥44.00 | -0.90 | -2.0% | ¥44.88 | ¥44.88 | ¥43.69 | 1,314,310 | |
| ¥44.90 | +0.29 | +0.7% | ¥44.70 | ¥44.99 | ¥44.40 | 1,346,513 | |
| ¥44.61 | -0.15 | -0.3% | ¥44.77 | ¥45.05 | ¥44.30 | 1,330,962 | |
| ¥44.76 | +0.80 | +1.8% | ¥43.97 | ¥44.97 | ¥43.70 | 1,426,590 |
- Ticker
- Shenzhen:001233
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- Shenzhen
- Currency
- CNY
Haian Rubber Group Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
Log in to ask 6ix AI your own questions about Haian Rubber Group Co., Ltd.