Shanghai Hongda New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.450 | 3.490 | 3.410 | 3.470 | 3.470 | 4,701,800 |
| 2025-10-22 | 3.420 | 3.490 | 3.400 | 3.450 | 3.450 | 6,695,100 |
| 2025-10-21 | 3.410 | 3.430 | 3.390 | 3.420 | 3.420 | 5,087,150 |
| 2025-10-20 | 3.360 | 3.430 | 3.340 | 3.410 | 3.410 | 4,065,300 |
| 2025-10-17 | 3.400 | 3.420 | 3.320 | 3.330 | 3.330 | 6,739,500 |
| 2025-10-16 | 3.400 | 3.440 | 3.370 | 3.390 | 3.390 | 4,541,200 |
| 2025-10-15 | 3.450 | 3.470 | 3.390 | 3.420 | 3.420 | 5,254,600 |
| 2025-10-14 | 3.550 | 3.550 | 3.430 | 3.440 | 3.440 | 5,289,718 |
| 2025-10-13 | 3.360 | 3.530 | 3.360 | 3.510 | 3.510 | 5,858,400 |
| 2025-10-10 | 3.540 | 3.600 | 3.520 | 3.540 | 3.540 | 5,325,700 |
| 2025-10-09 | 3.660 | 3.720 | 3.540 | 3.550 | 3.550 | 9,417,000 |
| 2025-09-30 | 3.620 | 3.720 | 3.580 | 3.680 | 3.680 | 10,399,100 |
| 2025-09-29 | 3.410 | 3.580 | 3.390 | 3.580 | 3.580 | 10,562,400 |
| 2025-09-26 | 3.370 | 3.460 | 3.360 | 3.410 | 3.410 | 6,216,800 |
| 2025-09-25 | 3.420 | 3.490 | 3.370 | 3.390 | 3.390 | 7,479,059 |
| 2025-09-24 | 3.320 | 3.400 | 3.270 | 3.390 | 3.390 | 5,610,359 |
| 2025-09-23 | 3.370 | 3.410 | 3.260 | 3.330 | 3.330 | 10,270,200 |
| 2025-09-22 | 3.570 | 3.570 | 3.380 | 3.430 | 3.430 | 16,215,800 |
| 2025-09-19 | 3.530 | 3.590 | 3.480 | 3.560 | 3.560 | 9,017,250 |
| 2025-09-18 | 3.680 | 3.720 | 3.520 | 3.550 | 3.550 | 14,043,856 |
| 2025-09-17 | 3.710 | 3.800 | 3.660 | 3.700 | 3.700 | 9,237,200 |
| 2025-09-16 | 3.580 | 3.710 | 3.570 | 3.700 | 3.700 | 9,730,400 |
| 2025-09-15 | 3.720 | 3.730 | 3.550 | 3.560 | 3.560 | 16,240,251 |
| 2025-09-12 | 3.590 | 3.780 | 3.590 | 3.740 | 3.740 | 16,459,056 |
| 2025-09-11 | 3.490 | 3.640 | 3.440 | 3.600 | 3.600 | 14,560,400 |
| 2025-09-10 | 3.520 | 3.620 | 3.420 | 3.510 | 3.510 | 12,251,956 |
| 2025-09-09 | 3.470 | 3.580 | 3.440 | 3.510 | 3.510 | 17,139,900 |
| 2025-09-08 | 3.380 | 3.540 | 3.360 | 3.480 | 3.480 | 17,211,650 |
| 2025-09-05 | 3.380 | 3.420 | 3.250 | 3.370 | 3.370 | 12,976,950 |
| 2025-09-04 | 3.540 | 3.550 | 3.340 | 3.340 | 3.340 | 18,489,601 |
| 2025-09-03 | 3.670 | 3.770 | 3.460 | 3.520 | 3.520 | 25,179,851 |
| 2025-09-02 | 3.480 | 3.590 | 3.380 | 3.590 | 3.590 | 18,100,901 |
| 2025-09-01 | 3.320 | 3.420 | 3.310 | 3.420 | 3.420 | 8,127,751 |
| 2025-08-29 | 3.210 | 3.290 | 3.170 | 3.260 | 3.260 | 9,601,472 |
| 2025-08-28 | 3.280 | 3.380 | 3.130 | 3.210 | 3.210 | 16,815,500 |
| 2025-08-27 | 3.370 | 3.540 | 3.290 | 3.290 | 3.290 | 21,617,000 |
| 2025-08-26 | 3.340 | 3.390 | 3.280 | 3.370 | 3.370 | 14,382,400 |
| 2025-08-25 | 3.170 | 3.340 | 3.170 | 3.340 | 3.340 | 15,394,601 |
| 2025-08-22 | 3.180 | 3.220 | 3.150 | 3.180 | 3.180 | 8,901,800 |
| 2025-08-21 | 3.180 | 3.210 | 3.140 | 3.180 | 3.180 | 10,445,800 |
| 2025-08-20 | 3.150 | 3.260 | 3.120 | 3.180 | 3.180 | 12,864,650 |
| 2025-08-19 | 3.090 | 3.170 | 3.060 | 3.140 | 3.140 | 11,434,300 |
| 2025-08-18 | 3.130 | 3.190 | 3.050 | 3.090 | 3.090 | 17,830,900 |
| 2025-08-15 | 2.960 | 3.090 | 2.940 | 3.090 | 3.090 | 12,999,350 |
| 2025-08-14 | 2.990 | 3.000 | 2.940 | 2.940 | 2.940 | 7,312,300 |
| 2025-08-13 | 3.030 | 3.030 | 2.970 | 2.990 | 2.990 | 7,338,800 |
| 2025-08-12 | 2.950 | 3.030 | 2.940 | 3.010 | 3.010 | 11,433,200 |
| 2025-08-11 | 2.960 | 2.970 | 2.930 | 2.940 | 2.940 | 7,563,428 |
| 2025-08-08 | 2.940 | 3.000 | 2.920 | 2.970 | 2.970 | 9,558,651 |
| 2025-08-07 | 2.940 | 2.980 | 2.920 | 2.970 | 2.970 | 7,851,180 |
| 2025-08-06 | 2.930 | 2.940 | 2.900 | 2.940 | 2.940 | 6,518,201 |
| 2025-08-05 | 2.910 | 2.950 | 2.890 | 2.930 | 2.930 | 6,920,800 |
| 2025-08-04 | 2.830 | 2.910 | 2.800 | 2.900 | 2.900 | 7,249,200 |
| 2025-08-01 | 2.830 | 2.850 | 2.820 | 2.840 | 2.840 | 3,901,150 |
| 2025-07-31 | 2.850 | 2.890 | 2.810 | 2.810 | 2.810 | 8,779,500 |
| 2025-07-30 | 2.930 | 3.000 | 2.870 | 2.880 | 2.880 | 17,434,633 |
| 2025-07-29 | 2.850 | 2.950 | 2.850 | 2.950 | 2.950 | 14,732,333 |
| 2025-07-28 | 2.850 | 2.850 | 2.790 | 2.810 | 2.810 | 8,669,928 |
| 2025-07-25 | 2.860 | 2.900 | 2.850 | 2.860 | 2.860 | 6,367,900 |
| 2025-07-24 | 2.830 | 2.880 | 2.830 | 2.860 | 2.860 | 4,709,152 |
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.