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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.63	19.74	19.74	19.99	19.53	1.98M
September 25, 2025	19.95	19.7	19.7	20.16	19.69	1.93M
September 24, 2025	19.65	19.86	19.86	19.98	19.51	1.95M
September 23, 2025	19.99	19.68	19.68	19.99	18.92	3.21M
September 22, 2025	20.6	20.02	20.02	20.6	19.83	1.75M
September 19, 2025	20.6	20.07	20.07	20.6	19.96	2.06M
September 18, 2025	20.92	20.4	20.4	21	20.22	2.95M
September 17, 2025	20.73	20.8	20.8	21.28	20.6	2.74M
September 16, 2025	20.4	20.71	20.71	20.75	20.32	1.94M
September 15, 2025	20.57	20.4	20.4	20.65	20.3	1.61M
September 12, 2025	20.74	20.56	20.56	20.9	20.46	2.43M
September 11, 2025	20.76	20.81	20.81	20.89	20.41	2.57M
September 10, 2025	20.91	20.7	20.7	20.99	20.64	1.61M
September 09, 2025	21.3	20.74	20.74	21.3	20.55	3.16M
September 08, 2025	20.68	21.33	21.33	21.33	20.58	3.84M
September 05, 2025	20.57	20.68	20.68	20.68	20.1	2.63M
September 04, 2025	20.31	20.27	20.27	20.54	19.98	3.38M
September 03, 2025	20.4	19.98	19.98	20.44	19.94	2.72M
September 02, 2025	20.8	20.36	20.36	20.8	19.86	4.12M
September 01, 2025	20.52	20.7	20.7	20.93	20.52	3.24M
August 29, 2025	20.86	20.53	20.53	20.98	20.49	3.49M
August 28, 2025	21.08	20.78	20.78	21.38	20.11	6.19M
August 27, 2025	22.38	21.21	21.21	22.45	21.2	6.48M
August 26, 2025	22.88	22.5	22.5	22.88	22.37	5.14M
August 25, 2025	22.78	22.96	22.96	23.2	22.37	6.52M
August 22, 2025	22.41	22.86	22.86	23.16	22.28	7.62M
August 21, 2025	22.4	22.11	22.11	22.83	22.07	5.25M
August 20, 2025	23	22.48	22.48	23.09	22.4	5.17M
August 19, 2025	23.46	22.79	22.79	23.46	22.65	7.75M
August 18, 2025	22.66	23.63	23.63	23.86	22.36	11.45M
August 15, 2025	22.1	22.8	22.8	22.97	22.05	9.28M
August 14, 2025	24.01	22.43	22.43	24.22	22.33	12.34M
August 13, 2025	24.03	24.37	24.37	24.96	23.52	13.3M
August 12, 2025	24.5	24.51	24.51	24.99	23.72	17.7M
August 11, 2025	23.83	25.69	25.69	27.85	22.4	28.02M
August 08, 2025	21.4	24.09	24.09	26.02	20.45	25.34M
August 07, 2025	20.04	21.68	21.68	22.84	19.73	14.41M
August 06, 2025	20.58	20.02	20.02	20.67	19.86	7.37M
August 05, 2025	19.39	20.44	20.44	21.21	19.39	8.86M
August 04, 2025	19.07	19.4	19.4	19.47	18.82	2.2M
August 01, 2025	18.72	19.12	19.12	19.21	18.65	3.27M
July 31, 2025	18.98	18.67	18.67	19.07	18.61	2.75M
July 30, 2025	19.55	19.02	19.02	19.69	18.72	4.58M
July 29, 2025	19.15	19.44	19.44	20.08	19.1	5.99M
July 28, 2025	19.01	19.15	19.15	19.26	18.7	2.97M
July 25, 2025	18.58	19	19	19.11	18.42	2.84M
July 24, 2025	18.48	18.46	18.46	18.75	18.38	1.59M
July 23, 2025	18.5	18.37	18.37	18.59	18.21	2.25M
July 22, 2025	18.72	18.44	18.44	18.78	18.33	2.41M
July 21, 2025	18.5	18.71	18.71	18.76	18.39	1.85M
July 18, 2025	18.55	18.5	18.5	18.61	18.13	1.72M
July 17, 2025	18.34	18.47	18.47	18.61	18.32	1.4M
July 16, 2025	18.35	18.38	18.38	18.45	18.2	2.37M
July 15, 2025	18.36	18.27	18.27	18.57	18.05	2.23M
July 14, 2025	18.08	18.44	18.44	18.48	18.04	2.07M
July 11, 2025	18.32	18.07	18.07	18.36	17.85	2.2M
July 10, 2025	18.39	18.33	18.33	18.43	18.12	1.58M
July 09, 2025	18.44	18.4	18.4	18.63	18.3	1.88M
July 08, 2025	18.38	18.43	18.43	18.56	18.2	2.44M
July 07, 2025	18.05	18.46	18.26	18.48	18.05	2.08M

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