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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.55	21.69	21.69	21.95	21.44	1.93M
February 12, 2026	21.95	21.55	21.55	21.97	21.45	1.63M
February 11, 2026	21.72	21.87	21.87	21.97	21.53	1.51M
February 10, 2026	21.75	21.7	21.7	21.97	21.61	2.01M
February 09, 2026	21.57	21.75	21.75	21.75	21.36	1.86M
February 06, 2026	21.08	21.27	21.27	21.6	20.95	2.2M
February 05, 2026	21.04	21.2	21.1	21.55	21.04	2.13M
February 04, 2026	21.19	21.26	21.26	21.58	21.04	2.21M
February 03, 2026	21.05	21.13	21.13	21.28	20.8	1.83M
February 02, 2026	21.1	20.87	20.87	21.39	20.86	3.17M
January 30, 2026	20.62	21.08	21.08	21.15	20.5	2.21M
January 29, 2026	20.9	20.61	20.61	20.98	20.42	1.75M
January 28, 2026	21	20.8	20.8	21.1	20.71	1.55M
January 27, 2026	21.03	21.02	21.02	21.15	20.38	1.93M
January 26, 2026	21.35	20.95	20.95	21.42	20.76	2.14M
January 23, 2026	21.14	21.14	21.14	21.24	20.86	1.6M
January 22, 2026	20.8	21.13	21.13	21.25	20.8	1.91M
January 21, 2026	20.5	20.8	20.8	20.88	20.43	1.82M
January 20, 2026	20.49	20.71	20.71	20.71	20.33	2.38M
January 19, 2026	20.15	20.39	20.39	20.42	20.12	1.64M
January 16, 2026	20.12	20.11	20.11	20.15	19.73	1.67M
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

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