Jiangsu Huaxin New Material Co.,Ltd. - 300717.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	19.77	19.94	19.94	20.14	19.77	2.07M
January 14, 2026	19.95	19.77	19.77	20.1	19.59	2.57M
January 13, 2026	19.85	20.03	20.03	20.12	19.69	2.28M
January 12, 2026	19.71	19.92	19.92	20.02	19.52	1.67M
January 09, 2026	19.68	19.51	19.51	19.69	19.38	1.64M
January 08, 2026	19.18	19.57	19.57	19.66	19.16	1.84M
January 07, 2026	19.23	19.24	19.24	19.35	19.1	1.48M
January 06, 2026	19.35	19.19	19.19	19.5	19.18	1.74M
January 05, 2026	19.02	19.37	19.37	19.45	19.02	2.21M
December 31, 2025	18.92	19.04	19.04	19.15	18.63	1.55M
December 30, 2025	19.03	18.96	18.96	19.3	18.9	1.11M
December 29, 2025	19.03	19.15	19.15	19.3	18.91	1.44M
December 26, 2025	19.39	18.97	18.97	19.42	18.91	1.28M
December 25, 2025	19.3	19.26	19.26	19.42	19.15	1.42M
December 24, 2025	18.93	19.2	19.2	19.27	18.9	1.33M
December 23, 2025	19	18.93	18.93	19.15	18.84	1.8M
December 22, 2025	19.15	19.04	19.04	19.55	19.01	1.92M
December 19, 2025	18.81	19.06	19.06	19.08	18.63	1.43M
December 18, 2025	18.19	18.58	18.58	18.89	18.16	1.8M
December 17, 2025	18.2	18.28	18.28	18.41	17.84	1.66M
December 16, 2025	18.44	18.22	18.22	18.52	18.13	1.43M
December 15, 2025	18.24	18.51	18.51	18.64	18.1	2.05M
December 12, 2025	18.52	18.26	18.26	18.87	18.19	1.77M
December 11, 2025	19.23	18.58	18.58	19.27	18.51	2.2M
December 10, 2025	19.54	19.09	19.09	19.58	19.07	1.35M
December 09, 2025	19.73	19.54	19.54	19.89	19.5	1.01M
December 08, 2025	19.78	19.81	19.81	19.89	19.71	1.46M
December 05, 2025	19.3	19.66	19.66	19.74	19.17	1.49M
December 04, 2025	19.7	19.32	19.32	19.84	19.25	1.53M
December 03, 2025	19.98	19.7	19.7	19.98	19.58	1.32M
December 02, 2025	20.21	19.89	19.89	20.21	19.82	1.36M
December 01, 2025	20.1	20.12	20.12	20.34	20	1.87M
November 28, 2025	19.7	20	20	20.02	19.51	1.39M
November 27, 2025	19.6	19.69	19.69	19.8	19.48	1.42M
November 26, 2025	20	19.5	19.5	20.1	19.4	1.72M
November 25, 2025	19.97	19.85	19.85	20.17	19.8	1.79M
November 24, 2025	19.39	19.75	19.75	19.81	19.24	2.56M
November 21, 2025	20.19	19.2	19.2	20.53	19.05	3.44M
November 20, 2025	20.84	20.55	20.55	21.13	20.4	2.25M
November 19, 2025	21.26	20.82	20.82	21.48	20.66	2.31M
November 18, 2025	21.7	21.26	21.26	21.72	21.25	1.7M
November 17, 2025	21.53	21.7	21.7	21.71	21.35	2.18M
November 14, 2025	21.34	21.6	21.6	21.68	21.17	2.58M
November 13, 2025	21.43	21.26	21.26	21.45	21.19	1.6M
November 12, 2025	21.36	21.39	21.39	21.49	21.2	1.59M
November 11, 2025	21.51	21.4	21.4	21.55	21.23	1.91M
November 10, 2025	21.45	21.3	21.3	21.61	21.27	1.89M
November 07, 2025	21.34	21.34	21.34	21.42	21.17	1.73M
November 06, 2025	21.41	21.34	21.34	21.41	21.15	1.47M
November 05, 2025	20.94	21.33	21.33	21.35	20.94	2.17M
November 04, 2025	21.08	21.15	21.15	21.33	20.97	1.43M
November 03, 2025	21.09	21.22	21.22	21.28	20.83	2.21M
October 31, 2025	20.66	20.87	20.87	21.04	20.66	1.81M
October 30, 2025	21	20.65	20.65	21.09	20.63	2.21M
October 29, 2025	21.25	21.1	21.1	21.38	20.9	2.32M
October 28, 2025	21.2	21.1	21.1	21.44	20.98	2.74M
October 27, 2025	21.01	21.3	21.3	21.3	20.77	3.42M
October 24, 2025	20.77	20.91	20.91	21.04	20.57	2.85M
October 23, 2025	20.46	20.67	20.67	20.72	20.17	2.94M
October 22, 2025	20.3	20.43	20.43	20.6	20.2	2.68M

Jiangsu Huaxin New Material Co.,Ltd. (300717.SZ) SHZ