Stock listing
Shenzhen:002529 Jiangxi Haiyuan Composites Technology Co. Ltd. (海源复材) 股价
Follow Jiangxi Haiyuan Composites Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002529
¥5.55 CNY 0.00 (0.0%)
Close on Nov 3, 2026
- Day range
- ¥5.46 – ¥5.75 CNYNov 3, 2026
- Volume
- 5.63M sharesNov 3, 2026
- Market cap
- ¥1.44B CNYAt the close on Nov 3, 2026 · price × 260.0M shares outstanding
- 52-week range
- ¥5.30 – ¥9.15 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥32.34M CNYMedian day 4.61M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:002529 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.55 | 0.00 | 0.0% | ¥5.50 | ¥5.75 | ¥5.46 | 5,633,300 | |
| ¥5.55 | +0.10 | +1.8% | ¥5.49 | ¥5.58 | ¥5.30 | 6,939,874 | |
| ¥5.45 | -0.31 | -5.4% | ¥5.71 | ¥5.80 | ¥5.44 | 6,082,775 | |
| ¥5.76 | -0.18 | -3.0% | ¥5.89 | ¥5.97 | ¥5.73 | 4,172,100 | |
| ¥5.94 | 0.00 | 0.0% | ¥5.99 | ¥6.05 | ¥5.88 | 4,214,000 | |
| ¥5.94 | -0.30 | -4.8% | ¥6.22 | ¥6.30 | ¥5.92 | 5,350,500 | |
| ¥6.24 | +0.01 | +0.2% | ¥6.27 | ¥6.35 | ¥6.11 | 5,305,700 | |
| ¥6.23 | +0.18 | +3.0% | ¥5.93 | ¥6.23 | ¥5.69 | 8,046,399 | |
| ¥6.05 | -0.12 | -1.9% | ¥6.21 | ¥6.25 | ¥6.01 | 4,199,864 | |
| ¥6.17 | -0.03 | -0.5% | ¥6.29 | ¥6.34 | ¥6.15 | 4,119,200 | |
| ¥6.20 | +0.03 | +0.5% | ¥6.18 | ¥6.30 | ¥6.13 | 5,486,100 | |
| ¥6.17 | -0.13 | -2.1% | ¥6.28 | ¥6.28 | ¥6.00 | 6,262,800 | |
| ¥6.30 | +0.10 | +1.6% | ¥6.33 | ¥6.45 | ¥6.20 | 6,657,725 | |
| ¥6.20 | -0.21 | -3.3% | ¥6.21 | ¥6.31 | ¥6.14 | 6,103,950 | |
| ¥6.41 | -0.28 | -4.2% | ¥6.70 | ¥6.73 | ¥6.41 | 5,096,700 | |
| ¥6.69 | +0.10 | +1.5% | ¥6.49 | ¥6.72 | ¥6.29 | 5,656,225 | |
| ¥6.59 | -0.17 | -2.5% | ¥6.75 | ¥6.81 | ¥6.55 | 3,897,001 | |
| ¥6.76 | -0.10 | -1.5% | ¥6.84 | ¥6.85 | ¥6.43 | 6,589,600 | |
| ¥6.86 | +0.11 | +1.6% | ¥6.82 | ¥6.93 | ¥6.73 | 4,061,800 | |
| ¥6.75 | -0.08 | -1.2% | ¥6.90 | ¥6.95 | ¥6.70 | 3,297,200 | |
| ¥6.83 | +0.22 | +3.3% | ¥6.62 | ¥6.87 | ¥6.55 | 5,548,900 | |
| ¥6.61 | +0.02 | +0.3% | ¥6.63 | ¥6.72 | ¥6.52 | 4,653,025 | |
| ¥6.59 | +0.04 | +0.6% | ¥6.50 | ¥6.63 | ¥6.50 | 3,601,500 | |
| ¥6.55 | -0.16 | -2.4% | ¥6.73 | ¥6.74 | ¥6.51 | 4,316,300 | |
| ¥6.71 | +0.08 | +1.2% | ¥6.69 | ¥6.75 | ¥6.63 | 4,985,521 | |
| ¥6.63 | +0.06 | +0.9% | ¥6.56 | ¥6.68 | ¥6.51 | 5,119,600 | |
| ¥6.57 | -0.06 | -0.9% | ¥6.65 | ¥6.75 | ¥6.54 | 4,494,800 | |
| ¥6.63 | +0.06 | +0.9% | ¥6.64 | ¥6.65 | ¥6.42 | 5,136,579 | |
| ¥6.57 | +0.07 | +1.1% | ¥6.51 | ¥6.64 | ¥6.41 | 5,737,700 | |
| ¥6.50 | -0.38 | -5.5% | ¥6.90 | ¥6.94 | ¥6.45 | 8,137,400 | |
| ¥6.88 | -0.02 | -0.3% | ¥6.79 | ¥7.05 | ¥6.77 | 5,671,500 | |
| ¥6.90 | -0.20 | -2.8% | ¥7.01 | ¥7.15 | ¥6.78 | 6,412,400 | |
| ¥7.10 | -0.10 | -1.4% | ¥7.22 | ¥7.22 | ¥7.04 | 3,768,779 | |
| ¥7.20 | -0.05 | -0.7% | ¥7.20 | ¥7.32 | ¥7.18 | 4,861,979 | |
| ¥7.25 | +0.24 | +3.4% | ¥6.97 | ¥7.34 | ¥6.91 | 8,690,950 | |
| ¥7.01 | -0.05 | -0.7% | ¥7.05 | ¥7.15 | ¥7.00 | 3,962,400 | |
| ¥7.06 | -0.01 | -0.1% | ¥7.15 | ¥7.24 | ¥7.00 | 4,260,600 | |
| ¥7.07 | -0.18 | -2.5% | ¥7.28 | ¥7.31 | ¥7.07 | 3,443,500 | |
| ¥7.25 | +0.01 | +0.1% | ¥7.18 | ¥7.25 | ¥7.12 | 3,020,500 | |
| ¥7.24 | +0.01 | +0.1% | ¥7.20 | ¥7.28 | ¥7.17 | 3,680,700 | |
| ¥7.23 | +0.20 | +2.8% | ¥7.02 | ¥7.25 | ¥7.00 | 5,722,815 | |
| ¥7.03 | -0.03 | -0.4% | ¥7.07 | ¥7.10 | ¥6.98 | 3,724,600 | |
| ¥7.06 | -0.07 | -1.0% | ¥7.13 | ¥7.14 | ¥7.01 | 3,394,400 | |
| ¥7.13 | +0.05 | +0.7% | ¥7.10 | ¥7.16 | ¥7.03 | 3,783,400 | |
| ¥7.08 | +0.16 | +2.3% | ¥6.85 | ¥7.09 | ¥6.82 | 4,157,300 | |
| ¥6.92 | -0.12 | -1.7% | ¥7.00 | ¥7.11 | ¥6.86 | 4,397,301 | |
| ¥7.04 | -0.01 | -0.1% | ¥7.02 | ¥7.14 | ¥6.83 | 4,685,642 | |
| ¥7.05 | +0.06 | +0.9% | ¥7.03 | ¥7.09 | ¥6.95 | 3,297,400 | |
| ¥6.99 | -0.25 | -3.5% | ¥7.13 | ¥7.25 | ¥6.90 | 4,980,700 | |
| ¥7.24 | +0.05 | +0.7% | ¥7.08 | ¥7.29 | ¥7.08 | 4,970,949 | |
| ¥7.19 | +0.13 | +1.8% | ¥7.06 | ¥7.20 | ¥6.97 | 3,971,700 | |
| ¥7.06 | +0.04 | +0.6% | ¥7.05 | ¥7.09 | ¥6.98 | 3,739,600 | |
| ¥7.02 | -0.10 | -1.4% | ¥7.16 | ¥7.16 | ¥7.00 | 3,673,200 | |
| ¥7.12 | +0.01 | +0.1% | ¥7.04 | ¥7.17 | ¥7.04 | 2,804,300 | |
| ¥7.11 | +0.07 | +1.0% | ¥7.06 | ¥7.16 | ¥6.93 | 4,196,100 | |
| ¥7.04 | +0.16 | +2.3% | ¥6.92 | ¥7.08 | ¥6.84 | 4,270,801 | |
| ¥6.88 | -0.02 | -0.3% | ¥6.95 | ¥7.02 | ¥6.72 | 4,417,000 | |
| ¥6.90 | +0.08 | +1.2% | ¥6.82 | ¥7.05 | ¥6.76 | 4,152,600 | |
| ¥6.82 | -0.10 | -1.4% | ¥6.97 | ¥7.05 | ¥6.75 | 5,350,100 | |
| ¥6.92 | +0.11 | +1.6% | ¥6.85 | ¥7.08 | ¥6.82 | 5,476,100 | |
| ¥6.81 | +0.30 | +4.6% | ¥6.63 | ¥6.83 | ¥6.54 | 4,609,000 |
- Ticker
- Shenzhen:002529
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Jiangxi Haiyuan Composites Technology Co. Ltd.