Shanghai Hongda New Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.940	2.940	2.870	2.880	2.880	8,350,850
2025-07-21	2.920	2.950	2.910	2.940	2.940	4,101,000
2025-07-18	2.930	2.950	2.910	2.920	2.920	4,413,333
2025-07-17	2.930	2.970	2.910	2.940	2.940	4,377,801
2025-07-16	2.900	2.940	2.890	2.930	2.930	4,746,500
2025-07-15	2.920	2.920	2.860	2.910	2.910	6,485,000
2025-07-14	2.950	2.970	2.900	2.910	2.910	7,225,700
2025-07-11	3.000	3.000	2.950	2.960	2.960	5,306,100
2025-07-10	2.950	3.020	2.940	3.000	3.000	6,505,500
2025-07-09	2.990	3.010	2.950	2.950	2.950	6,993,300
2025-07-08	2.980	3.030	2.960	3.000	3.000	6,010,000
2025-07-07	2.970	2.990	2.960	2.980	2.980	3,624,100
2025-07-04	3.020	3.030	2.960	2.970	2.970	7,707,100
2025-07-03	3.030	3.100	3.020	3.030	3.030	7,431,100
2025-07-02	2.990	3.040	2.950	3.020	3.020	9,367,200
2025-07-01	3.000	3.010	2.960	2.990	2.990	6,057,900
2025-06-30	2.960	2.980	2.930	2.980	2.980	6,496,000
2025-06-27	2.970	3.010	2.940	2.950	2.950	5,285,900
2025-06-26	2.930	2.980	2.930	2.960	2.960	5,550,400
2025-06-25	2.970	2.980	2.940	2.950	2.950	4,071,775
2025-06-24	2.930	3.010	2.920	2.960	2.960	6,738,900
2025-06-23	2.820	2.920	2.790	2.910	2.910	4,495,300
2025-06-20	2.850	2.910	2.820	2.830	2.830	4,878,100
2025-06-19	2.900	2.960	2.860	2.870	2.870	6,071,700
2025-06-18	2.950	2.960	2.870	2.920	2.920	6,781,401
2025-06-17	2.980	3.030	2.940	2.960	2.960	9,130,705
2025-06-16	2.990	3.050	2.970	3.000	3.000	6,410,200
2025-06-13	3.100	3.100	2.970	2.990	2.990	11,940,800
2025-06-12	3.160	3.220	3.050	3.100	3.100	11,876,400
2025-06-11	3.080	3.170	3.070	3.170	3.170	12,305,600
2025-06-10	3.170	3.240	2.990	3.070	3.070	20,155,500
2025-06-09	3.150	3.160	3.080	3.150	3.150	9,265,736
2025-06-06	3.060	3.120	3.040	3.120	3.120	9,062,500
2025-06-05	3.090	3.170	3.060	3.090	3.090	14,864,500
2025-06-04	2.980	3.100	2.980	3.090	3.090	12,360,250
2025-06-03	3.000	3.020	2.960	2.980	2.980	10,596,512
2025-05-30	3.030	3.060	2.990	3.000	3.000	11,863,700
2025-05-29	3.060	3.150	3.010	3.070	3.070	15,957,012
2025-05-28	3.100	3.110	2.940	3.050	3.050	20,611,112
2025-05-27	2.920	3.040	2.900	3.030	3.030	21,756,400
2025-05-26	2.810	2.930	2.800	2.920	2.920	15,065,536
2025-05-23	2.860	2.870	2.780	2.790	2.790	14,608,100
2025-05-22	2.970	3.020	2.850	2.880	2.880	23,815,843
2025-05-21	2.800	2.950	2.780	2.950	2.950	23,476,815
2025-05-20	2.810	2.860	2.780	2.810	2.810	16,286,162
2025-05-19	2.750	2.800	2.710	2.770	2.770	19,473,326
2025-05-16	2.750	2.760	2.660	2.710	2.710	18,398,764
2025-05-15	2.740	2.820	2.710	2.770	2.770	25,892,513
2025-05-14	2.640	2.720	2.640	2.690	2.690	16,772,661
2025-05-13	2.690	2.740	2.630	2.640	2.640	19,950,900
2025-05-12	2.660	2.750	2.580	2.690	2.690	24,195,600
2025-05-09	2.580	2.690	2.550	2.650	2.650	28,617,100
2025-05-08	2.510	2.610	2.510	2.560	2.560	26,686,451
2025-05-07	2.450	2.570	2.420	2.540	2.540	37,179,302
2025-05-06	2.370	2.510	2.340	2.480	2.480	54,528,907
2025-04-30	2.460	2.630	2.460	2.460	2.460	55,243,066
2025-04-29	2.590	2.590	2.590	2.590	2.590	237,300
2025-04-28	2.730	2.730	2.730	2.730	2.730	204,600
2025-04-25	2.870	2.870	2.870	2.870	2.870	290,700
2025-04-24	3.020	3.020	3.020	3.020	3.020	0

← NewerPage 6 of 21 · 1,216 trading daysOlder →

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.