Zhejiang Huada New Materials Co., Ltd. (605158.SS) SHH
8.01
-0.04(-0.50%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.01
-0.04(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.06 | 8.01 | 8.01 | 8.15 | 8 | 2.78M |
| March 12, 2026 | 8.18 | 8.05 | 8.05 | 8.18 | 8.03 | 2.53M |
| March 11, 2026 | 8.24 | 8.16 | 8.16 | 8.29 | 8.1 | 3.65M |
| March 10, 2026 | 8.19 | 8.24 | 8.24 | 8.29 | 8.19 | 1.17M |
| March 09, 2026 | 8.26 | 8.19 | 8.19 | 8.33 | 8.14 | 3.53M |
| March 06, 2026 | 8.03 | 8.27 | 8.27 | 8.29 | 8.01 | 2.73M |
| March 05, 2026 | 8.04 | 8.06 | 8.06 | 8.19 | 8.02 | 3.46M |
| March 04, 2026 | 8.08 | 7.96 | 7.96 | 8.16 | 7.95 | 2.86M |
| March 03, 2026 | 8.34 | 8.1 | 8.1 | 8.37 | 8.1 | 4.42M |
| March 02, 2026 | 8.48 | 8.31 | 8.31 | 8.55 | 8.22 | 5.84M |
| February 27, 2026 | 8.48 | 8.58 | 8.58 | 8.58 | 8.42 | 4.17M |
| February 26, 2026 | 8.51 | 8.46 | 8.46 | 8.54 | 8.41 | 3.03M |
| February 25, 2026 | 8.57 | 8.51 | 8.51 | 8.6 | 8.48 | 5.02M |
| February 24, 2026 | 8.27 | 8.49 | 8.49 | 8.59 | 8.27 | 4.45M |
| February 13, 2026 | 8.3 | 8.26 | 0 | 8.4 | 8.26 | 4.2M |
| February 12, 2026 | 8.51 | 8.33 | 0 | 8.54 | 8.28 | 5.46M |
| February 11, 2026 | 8.42 | 8.52 | 0 | 8.59 | 8.38 | 5.24M |
| February 10, 2026 | 8.55 | 8.47 | 0 | 8.78 | 8.42 | 8.81M |
| February 09, 2026 | 9 | 8.55 | 0 | 9.05 | 8.51 | 16.07M |
| February 06, 2026 | 8.8 | 8.92 | 0 | 8.97 | 8.61 | 13.47M |
| February 05, 2026 | 8.44 | 8.81 | 0 | 9.12 | 8.35 | 19.87M |
| February 04, 2026 | 8.34 | 8.44 | 0 | 8.49 | 8.33 | 2.53M |
| February 03, 2026 | 8.27 | 8.39 | 0 | 8.42 | 8.27 | 3.87M |
| February 02, 2026 | 8.47 | 8.27 | 0 | 8.51 | 8.26 | 3.95M |
| January 30, 2026 | 8.47 | 8.49 | 0 | 8.55 | 8.37 | 4.02M |
| January 29, 2026 | 8.42 | 8.47 | 0 | 8.6 | 8.41 | 4.65M |
| January 28, 2026 | 8.4 | 8.42 | 0 | 8.48 | 8.35 | 3.84M |
| January 27, 2026 | 8.47 | 8.39 | 0 | 8.47 | 8.22 | 5.17M |
| January 26, 2026 | 8.5 | 8.47 | 0 | 8.55 | 8.39 | 4.84M |
| January 23, 2026 | 8.55 | 8.5 | 0 | 8.6 | 8.4 | 5.47M |
| January 22, 2026 | 8.53 | 8.55 | 0 | 8.61 | 8.31 | 8.22M |
| January 21, 2026 | 8.42 | 8.61 | 0 | 8.67 | 8.42 | 5.67M |
| January 20, 2026 | 8.36 | 8.47 | 0 | 8.52 | 8.3 | 5.03M |
| January 19, 2026 | 8.23 | 8.32 | 0 | 8.36 | 8.23 | 2.68M |
| January 16, 2026 | 8.25 | 8.23 | 0 | 8.27 | 8.18 | 2.81M |
| January 15, 2026 | 8.15 | 8.24 | 0 | 8.25 | 8.13 | 2.71M |
| January 14, 2026 | 8.14 | 8.18 | 0 | 8.25 | 8.08 | 4.49M |
| January 13, 2026 | 8.2 | 8.13 | 0 | 8.27 | 8.12 | 3.66M |
| January 12, 2026 | 8.16 | 8.2 | 0 | 8.21 | 8.06 | 3.81M |
| January 09, 2026 | 8.11 | 8.13 | 0 | 8.14 | 8.08 | 2.77M |
| January 08, 2026 | 8.07 | 8.11 | 0 | 8.14 | 8.03 | 2.55M |
| January 07, 2026 | 8.03 | 8.09 | 0 | 8.09 | 7.97 | 3.75M |
| January 06, 2026 | 7.97 | 8.03 | 0 | 8.03 | 7.95 | 2.85M |
| January 05, 2026 | 8.04 | 7.98 | 0 | 8.07 | 7.96 | 3.32M |
| December 31, 2025 | 8.03 | 8.04 | 0 | 8.07 | 7.92 | 2.46M |
| December 30, 2025 | 7.98 | 8 | 0 | 8.07 | 7.91 | 2.18M |
| December 29, 2025 | 7.94 | 7.98 | 0 | 7.99 | 7.88 | 2.15M |
| December 26, 2025 | 8.03 | 7.93 | 0 | 8.06 | 7.9 | 1.97M |
| December 25, 2025 | 8 | 8.01 | 0 | 8.02 | 7.94 | 1.89M |
| December 24, 2025 | 7.87 | 8 | 0 | 8.01 | 7.85 | 2.76M |
| December 23, 2025 | 7.97 | 7.85 | 0 | 7.99 | 7.82 | 2.29M |
| December 22, 2025 | 8 | 7.99 | 0 | 8.06 | 7.95 | 2.14M |
| December 19, 2025 | 7.86 | 7.96 | 0 | 8.04 | 7.83 | 2.48M |
| December 18, 2025 | 7.72 | 7.83 | 0 | 7.93 | 7.68 | 3.22M |
| December 17, 2025 | 7.77 | 7.71 | 0 | 7.81 | 7.59 | 3.12M |
| December 16, 2025 | 7.88 | 7.75 | 0 | 7.92 | 7.73 | 2.62M |
| December 15, 2025 | 7.84 | 7.88 | 0 | 7.97 | 7.72 | 3.03M |
| December 12, 2025 | 7.96 | 7.84 | 0 | 8.04 | 7.83 | 4.41M |
| December 11, 2025 | 8.19 | 7.97 | 0 | 8.2 | 7.93 | 3.11M |
| December 10, 2025 | 8.16 | 8.18 | 0 | 8.22 | 8.1 | 2.38M |