Shanghai Hongda New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.630 | 3.710 | 3.600 | 3.660 | 3.660 | 8,101,450 |
| 2026-04-20 | 3.540 | 3.650 | 3.540 | 3.630 | 3.630 | 6,542,250 |
| 2026-04-17 | 3.630 | 3.630 | 3.520 | 3.530 | 3.530 | 5,365,400 |
| 2026-04-16 | 3.620 | 3.640 | 3.560 | 3.630 | 3.630 | 5,502,800 |
| 2026-04-15 | 3.690 | 3.700 | 3.590 | 3.610 | 3.610 | 6,089,527 |
| 2026-04-14 | 3.770 | 3.790 | 3.630 | 3.680 | 3.680 | 7,673,107 |
| 2026-04-13 | 3.740 | 3.780 | 3.670 | 3.770 | 3.770 | 8,250,100 |
| 2026-04-10 | 3.570 | 3.730 | 3.560 | 3.730 | 3.730 | 10,110,290 |
| 2026-04-09 | 3.590 | 3.590 | 3.530 | 3.550 | 3.550 | 4,414,100 |
| 2026-04-08 | 3.570 | 3.670 | 3.560 | 3.590 | 3.590 | 5,454,701 |
| 2026-04-07 | 3.400 | 3.540 | 3.400 | 3.500 | 3.500 | 4,472,000 |
| 2026-04-03 | 3.550 | 3.550 | 3.390 | 3.410 | 3.410 | 5,212,400 |
| 2026-04-02 | 3.630 | 3.640 | 3.520 | 3.550 | 3.550 | 4,563,900 |
| 2026-04-01 | 3.660 | 3.690 | 3.620 | 3.640 | 3.640 | 3,144,500 |
| 2026-03-31 | 3.700 | 3.720 | 3.610 | 3.610 | 3.610 | 3,946,450 |
| 2026-03-30 | 3.690 | 3.740 | 3.630 | 3.700 | 3.700 | 4,280,400 |
| 2026-03-27 | 3.700 | 3.750 | 3.670 | 3.720 | 3.720 | 4,348,900 |
| 2026-03-26 | 3.630 | 3.760 | 3.610 | 3.720 | 3.720 | 11,187,920 |
| 2026-03-25 | 3.540 | 3.650 | 3.510 | 3.650 | 3.650 | 9,558,600 |
| 2026-03-24 | 3.350 | 3.480 | 3.350 | 3.480 | 3.480 | 8,807,800 |
| 2026-03-23 | 3.420 | 3.420 | 3.310 | 3.310 | 3.310 | 7,756,372 |
| 2026-03-20 | 3.560 | 3.600 | 3.470 | 3.480 | 3.480 | 6,239,200 |
| 2026-03-19 | 3.700 | 3.720 | 3.530 | 3.560 | 3.560 | 9,085,300 |
| 2026-03-18 | 3.660 | 3.740 | 3.640 | 3.720 | 3.720 | 6,180,500 |
| 2026-03-17 | 3.680 | 3.730 | 3.640 | 3.650 | 3.650 | 4,750,900 |
| 2026-03-16 | 3.700 | 3.720 | 3.650 | 3.680 | 3.680 | 4,306,800 |
| 2026-03-13 | 3.680 | 3.730 | 3.670 | 3.710 | 3.710 | 4,491,800 |
| 2026-03-12 | 3.770 | 3.780 | 3.690 | 3.710 | 3.710 | 5,094,600 |
| 2026-03-11 | 3.810 | 3.810 | 3.740 | 3.770 | 3.770 | 4,312,200 |
| 2026-03-10 | 3.740 | 3.830 | 3.740 | 3.810 | 3.810 | 6,499,550 |
| 2026-03-09 | 3.710 | 3.750 | 3.660 | 3.720 | 3.720 | 5,077,050 |
| 2026-03-06 | 3.690 | 3.780 | 3.650 | 3.770 | 3.770 | 4,905,050 |
| 2026-03-05 | 3.700 | 3.770 | 3.640 | 3.700 | 3.700 | 5,411,550 |
| 2026-03-04 | 3.570 | 3.740 | 3.520 | 3.670 | 3.670 | 7,077,400 |
| 2026-03-03 | 3.770 | 3.820 | 3.580 | 3.580 | 3.580 | 11,439,900 |
| 2026-03-02 | 3.810 | 3.820 | 3.720 | 3.720 | 3.720 | 9,894,500 |
| 2026-02-27 | 3.810 | 3.920 | 3.790 | 3.860 | 3.860 | 9,158,500 |
| 2026-02-26 | 3.830 | 3.840 | 3.750 | 3.790 | 3.790 | 8,833,801 |
| 2026-02-25 | 3.640 | 3.810 | 3.620 | 3.810 | 3.810 | 11,267,600 |
| 2026-02-24 | 3.610 | 3.640 | 3.590 | 3.630 | 3.630 | 5,275,800 |
| 2026-02-13 | 3.580 | 3.630 | 3.570 | 3.580 | 3.580 | 3,277,200 |
| 2026-02-12 | 3.620 | 3.650 | 3.570 | 3.600 | 3.600 | 4,924,500 |
| 2026-02-11 | 3.630 | 3.660 | 3.610 | 3.620 | 3.620 | 3,665,800 |
| 2026-02-10 | 3.680 | 3.720 | 3.620 | 3.650 | 3.650 | 6,042,700 |
| 2026-02-09 | 3.570 | 3.680 | 3.550 | 3.670 | 3.670 | 10,410,100 |
| 2026-02-06 | 3.460 | 3.620 | 3.440 | 3.580 | 3.580 | 12,930,350 |
| 2026-02-05 | 3.430 | 3.530 | 3.420 | 3.450 | 3.450 | 5,598,600 |
| 2026-02-04 | 3.450 | 3.490 | 3.430 | 3.450 | 3.450 | 4,709,201 |
| 2026-02-03 | 3.500 | 3.510 | 3.450 | 3.460 | 3.460 | 5,678,000 |
| 2026-02-02 | 3.450 | 3.560 | 3.420 | 3.500 | 3.500 | 5,734,100 |
| 2026-01-30 | 3.460 | 3.470 | 3.380 | 3.460 | 3.460 | 5,762,700 |
| 2026-01-29 | 3.450 | 3.510 | 3.390 | 3.460 | 3.460 | 5,402,000 |
| 2026-01-28 | 3.490 | 3.520 | 3.450 | 3.450 | 3.450 | 4,323,000 |
| 2026-01-27 | 3.570 | 3.570 | 3.450 | 3.500 | 3.500 | 5,256,100 |
| 2026-01-26 | 3.540 | 3.590 | 3.470 | 3.580 | 3.580 | 8,587,100 |
| 2026-01-23 | 3.490 | 3.560 | 3.450 | 3.550 | 3.550 | 5,586,250 |
| 2026-01-22 | 3.500 | 3.510 | 3.460 | 3.480 | 3.480 | 5,869,100 |
| 2026-01-21 | 3.570 | 3.640 | 3.480 | 3.490 | 3.490 | 11,945,500 |
| 2026-01-20 | 3.510 | 3.530 | 3.450 | 3.520 | 3.520 | 5,261,100 |
| 2026-01-19 | 3.380 | 3.550 | 3.370 | 3.510 | 3.510 | 7,453,300 |
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.