Shanghai Hongda New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.430 | 3.450 | 3.350 | 3.400 | 3.400 | 9,233,501 |
| 2026-01-15 | 3.310 | 3.470 | 3.300 | 3.430 | 3.430 | 12,416,089 |
| 2026-01-14 | 3.290 | 3.350 | 3.280 | 3.300 | 3.300 | 5,347,602 |
| 2026-01-13 | 3.330 | 3.350 | 3.270 | 3.300 | 3.300 | 6,911,500 |
| 2026-01-12 | 3.340 | 3.350 | 3.310 | 3.330 | 3.330 | 6,394,939 |
| 2026-01-09 | 3.340 | 3.370 | 3.320 | 3.330 | 3.330 | 4,488,600 |
| 2026-01-08 | 3.270 | 3.340 | 3.260 | 3.340 | 3.340 | 4,467,473 |
| 2026-01-07 | 3.310 | 3.320 | 3.260 | 3.280 | 3.280 | 4,390,600 |
| 2026-01-06 | 3.250 | 3.320 | 3.230 | 3.310 | 3.310 | 5,370,171 |
| 2026-01-05 | 3.200 | 3.270 | 3.200 | 3.250 | 3.250 | 3,565,272 |
| 2025-12-31 | 3.170 | 3.200 | 3.130 | 3.190 | 3.190 | 3,201,400 |
| 2025-12-30 | 3.210 | 3.230 | 3.160 | 3.180 | 3.180 | 3,840,700 |
| 2025-12-29 | 3.230 | 3.240 | 3.200 | 3.220 | 3.220 | 4,644,902 |
| 2025-12-26 | 3.310 | 3.320 | 3.220 | 3.250 | 3.250 | 5,315,500 |
| 2025-12-25 | 3.300 | 3.340 | 3.280 | 3.310 | 3.310 | 3,514,800 |
| 2025-12-24 | 3.250 | 3.330 | 3.240 | 3.280 | 3.280 | 3,817,200 |
| 2025-12-23 | 3.280 | 3.290 | 3.230 | 3.250 | 3.250 | 4,370,000 |
| 2025-12-22 | 3.220 | 3.290 | 3.210 | 3.270 | 3.270 | 6,083,600 |
| 2025-12-19 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 4,590,900 |
| 2025-12-18 | 3.080 | 3.180 | 3.080 | 3.120 | 3.120 | 5,650,800 |
| 2025-12-17 | 3.090 | 3.130 | 3.020 | 3.110 | 3.110 | 5,969,100 |
| 2025-12-16 | 3.180 | 3.180 | 3.070 | 3.080 | 3.080 | 5,955,500 |
| 2025-12-15 | 3.180 | 3.210 | 3.100 | 3.160 | 3.160 | 5,439,100 |
| 2025-12-12 | 3.180 | 3.260 | 3.180 | 3.180 | 3.180 | 5,013,700 |
| 2025-12-11 | 3.270 | 3.280 | 3.180 | 3.180 | 3.180 | 5,398,700 |
| 2025-12-10 | 3.280 | 3.290 | 3.230 | 3.270 | 3.270 | 4,114,102 |
| 2025-12-09 | 3.360 | 3.370 | 3.250 | 3.260 | 3.260 | 9,267,401 |
| 2025-12-08 | 3.420 | 3.460 | 3.380 | 3.380 | 3.380 | 6,720,901 |
| 2025-12-05 | 3.410 | 3.430 | 3.360 | 3.430 | 3.430 | 6,129,500 |
| 2025-12-04 | 3.420 | 3.480 | 3.400 | 3.410 | 3.410 | 7,233,600 |
| 2025-12-03 | 3.540 | 3.570 | 3.400 | 3.420 | 3.420 | 19,625,650 |
| 2025-12-02 | 3.630 | 3.650 | 3.570 | 3.580 | 3.580 | 5,734,250 |
| 2025-12-01 | 3.620 | 3.700 | 3.610 | 3.640 | 3.640 | 5,670,500 |
| 2025-11-28 | 3.570 | 3.640 | 3.570 | 3.630 | 3.630 | 5,344,600 |
| 2025-11-27 | 3.580 | 3.640 | 3.520 | 3.580 | 3.580 | 7,399,500 |
| 2025-11-26 | 3.560 | 3.730 | 3.540 | 3.600 | 3.600 | 10,366,400 |
| 2025-11-25 | 3.500 | 3.570 | 3.500 | 3.550 | 3.550 | 4,638,600 |
| 2025-11-24 | 3.520 | 3.550 | 3.460 | 3.490 | 3.490 | 6,103,050 |
| 2025-11-21 | 3.650 | 3.650 | 3.490 | 3.490 | 3.490 | 9,719,700 |
| 2025-11-20 | 3.740 | 3.770 | 3.640 | 3.670 | 3.670 | 9,402,500 |
| 2025-11-19 | 3.850 | 3.850 | 3.690 | 3.750 | 3.750 | 9,740,700 |
| 2025-11-18 | 3.910 | 3.920 | 3.790 | 3.840 | 3.840 | 8,823,400 |
| 2025-11-17 | 3.850 | 3.930 | 3.750 | 3.890 | 3.890 | 10,228,800 |
| 2025-11-14 | 3.840 | 3.960 | 3.830 | 3.840 | 3.840 | 9,522,400 |
| 2025-11-13 | 3.850 | 3.900 | 3.830 | 3.850 | 3.850 | 8,700,700 |
| 2025-11-12 | 3.820 | 3.880 | 3.800 | 3.810 | 3.810 | 8,044,700 |
| 2025-11-11 | 3.770 | 3.880 | 3.740 | 3.840 | 3.840 | 10,376,100 |
| 2025-11-10 | 3.740 | 3.760 | 3.710 | 3.750 | 3.750 | 6,515,900 |
| 2025-11-07 | 3.790 | 3.850 | 3.720 | 3.740 | 3.740 | 9,832,300 |
| 2025-11-06 | 3.850 | 3.850 | 3.720 | 3.790 | 3.790 | 7,698,400 |
| 2025-11-05 | 3.800 | 3.890 | 3.770 | 3.840 | 3.840 | 11,984,029 |
| 2025-11-04 | 3.990 | 3.990 | 3.780 | 3.800 | 3.800 | 16,880,200 |
| 2025-11-03 | 3.820 | 3.990 | 3.810 | 3.960 | 3.960 | 15,392,450 |
| 2025-10-31 | 3.690 | 3.850 | 3.650 | 3.800 | 3.800 | 11,234,550 |
| 2025-10-30 | 3.680 | 3.860 | 3.650 | 3.730 | 3.730 | 14,560,951 |
| 2025-10-29 | 3.640 | 3.710 | 3.600 | 3.680 | 3.680 | 12,556,001 |
| 2025-10-28 | 3.570 | 3.660 | 3.540 | 3.560 | 3.560 | 9,445,603 |
| 2025-10-27 | 3.460 | 3.640 | 3.420 | 3.570 | 3.570 | 17,792,605 |
| 2025-10-24 | 3.460 | 3.540 | 3.460 | 3.470 | 3.470 | 6,562,601 |
| 2025-10-23 | 3.450 | 3.490 | 3.410 | 3.470 | 3.470 | 4,701,800 |
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.