Shanghai Hongda New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.390 | 3.410 | 3.010 | 3.050 | 3.050 | 8,227,900 |
| 2026-07-17 | 3.540 | 3.600 | 3.270 | 3.340 | 3.340 | 11,381,600 |
| 2026-07-16 | 3.630 | 3.660 | 3.570 | 3.580 | 3.580 | 4,140,400 |
| 2026-07-15 | 3.620 | 3.660 | 3.580 | 3.630 | 3.630 | 4,190,153 |
| 2026-07-14 | 3.590 | 3.680 | 3.550 | 3.610 | 3.610 | 5,478,400 |
| 2026-07-13 | 3.770 | 3.770 | 3.510 | 3.550 | 3.550 | 9,176,000 |
| 2026-07-10 | 3.720 | 3.800 | 3.690 | 3.770 | 3.770 | 6,354,500 |
| 2026-07-09 | 3.850 | 3.920 | 3.730 | 3.750 | 3.750 | 7,273,300 |
| 2026-07-08 | 3.830 | 3.920 | 3.700 | 3.850 | 3.850 | 9,937,100 |
| 2026-07-07 | 4.160 | 4.200 | 3.820 | 3.820 | 3.820 | 17,739,949 |
| 2026-07-06 | 4.200 | 4.470 | 4.160 | 4.240 | 4.240 | 12,640,100 |
| 2026-07-03 | 4.150 | 4.370 | 4.120 | 4.200 | 4.200 | 13,851,100 |
| 2026-07-02 | 4.060 | 4.250 | 4.000 | 4.200 | 4.200 | 15,506,650 |
| 2026-07-01 | 3.880 | 4.120 | 3.880 | 4.050 | 4.050 | 11,670,400 |
| 2026-06-30 | 3.910 | 4.040 | 3.860 | 3.920 | 3.920 | 6,847,400 |
| 2026-06-29 | 3.830 | 4.040 | 3.750 | 3.950 | 3.950 | 11,425,000 |
| 2026-06-26 | 3.780 | 3.870 | 3.700 | 3.850 | 3.850 | 6,759,114 |
| 2026-06-25 | 3.970 | 3.990 | 3.790 | 3.790 | 3.790 | 10,745,800 |
| 2026-06-24 | 3.900 | 4.060 | 3.890 | 3.990 | 3.990 | 15,363,550 |
| 2026-06-23 | 3.720 | 3.870 | 3.690 | 3.870 | 3.870 | 10,042,402 |
| 2026-06-22 | 3.850 | 3.850 | 3.630 | 3.690 | 3.690 | 6,836,014 |
| 2026-06-18 | 3.660 | 3.820 | 3.640 | 3.820 | 3.820 | 6,439,800 |
| 2026-06-17 | 3.740 | 3.750 | 3.650 | 3.700 | 3.700 | 5,020,600 |
| 2026-06-16 | 3.810 | 3.850 | 3.700 | 3.710 | 3.710 | 6,421,400 |
| 2026-06-15 | 3.810 | 3.950 | 3.810 | 3.860 | 3.860 | 6,701,700 |
| 2026-06-12 | 3.850 | 3.850 | 3.750 | 3.810 | 3.810 | 4,008,615 |
| 2026-06-11 | 3.740 | 3.850 | 3.560 | 3.790 | 3.790 | 8,299,700 |
| 2026-06-10 | 3.730 | 3.760 | 3.630 | 3.720 | 3.720 | 4,006,900 |
| 2026-06-09 | 3.680 | 3.720 | 3.620 | 3.720 | 3.720 | 4,087,000 |
| 2026-06-08 | 3.700 | 3.850 | 3.610 | 3.660 | 3.660 | 10,630,500 |
| 2026-06-05 | 3.580 | 3.790 | 3.580 | 3.770 | 3.770 | 13,906,320 |
| 2026-06-04 | 3.720 | 3.730 | 3.550 | 3.610 | 3.610 | 8,017,185 |
| 2026-06-03 | 3.720 | 3.750 | 3.640 | 3.690 | 3.690 | 7,761,200 |
| 2026-06-02 | 3.740 | 3.900 | 3.700 | 3.730 | 3.730 | 9,343,542 |
| 2026-06-01 | 3.700 | 3.810 | 3.700 | 3.730 | 3.730 | 12,084,920 |
| 2026-05-29 | 3.800 | 3.880 | 3.740 | 3.800 | 3.800 | 8,659,000 |
| 2026-05-28 | 3.820 | 3.970 | 3.740 | 3.780 | 3.780 | 16,040,400 |
| 2026-05-27 | 3.730 | 3.840 | 3.690 | 3.780 | 3.780 | 11,102,100 |
| 2026-05-26 | 3.670 | 3.740 | 3.550 | 3.680 | 3.680 | 11,634,900 |
| 2026-05-25 | 3.800 | 3.850 | 3.640 | 3.670 | 3.670 | 11,762,900 |
| 2026-05-22 | 3.770 | 3.890 | 3.740 | 3.830 | 3.830 | 8,818,300 |
| 2026-05-21 | 3.950 | 3.990 | 3.760 | 3.760 | 3.760 | 11,221,900 |
| 2026-05-20 | 4.020 | 4.030 | 3.900 | 3.960 | 3.960 | 5,738,100 |
| 2026-05-19 | 4.030 | 4.110 | 3.950 | 4.030 | 4.030 | 7,869,500 |
| 2026-05-18 | 3.870 | 4.070 | 3.810 | 4.010 | 4.010 | 10,756,300 |
| 2026-05-15 | 4.010 | 4.060 | 3.820 | 3.900 | 3.900 | 13,217,500 |
| 2026-05-14 | 4.040 | 4.150 | 3.990 | 4.010 | 4.010 | 17,453,150 |
| 2026-05-13 | 3.830 | 3.990 | 3.810 | 3.990 | 3.990 | 11,171,600 |
| 2026-05-12 | 3.800 | 3.910 | 3.770 | 3.800 | 3.800 | 9,497,601 |
| 2026-05-11 | 3.870 | 3.930 | 3.750 | 3.790 | 3.790 | 16,487,051 |
| 2026-05-08 | 3.620 | 3.790 | 3.600 | 3.790 | 3.790 | 11,430,100 |
| 2026-05-07 | 3.580 | 3.650 | 3.530 | 3.610 | 3.610 | 10,503,170 |
| 2026-05-06 | 3.670 | 3.670 | 3.530 | 3.580 | 3.580 | 16,348,900 |
| 2026-04-30 | 3.680 | 3.720 | 3.640 | 3.660 | 3.660 | 9,078,950 |
| 2026-04-29 | 3.550 | 3.670 | 3.500 | 3.670 | 3.670 | 11,903,850 |
| 2026-04-28 | 3.570 | 3.610 | 3.490 | 3.540 | 3.540 | 9,380,100 |
| 2026-04-27 | 3.510 | 3.600 | 3.420 | 3.590 | 3.590 | 14,009,800 |
| 2026-04-24 | 3.530 | 3.560 | 3.530 | 3.550 | 3.550 | 19,935,699 |
| 2026-04-23 | 3.630 | 3.760 | 3.570 | 3.720 | 3.720 | 16,254,100 |
| 2026-04-22 | 3.650 | 3.680 | 3.570 | 3.640 | 3.640 | 6,461,750 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.