Shanghai Hongda New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 2.530 | 3.020 | 2.530 | 3.020 | 3.020 | 48,927,598 |
| 2025-04-22 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 13,837,100 |
| 2025-04-21 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 6,913,500 |
| 2025-04-18 | 3.420 | 3.460 | 3.360 | 3.400 | 3.400 | 8,727,681 |
| 2025-04-17 | 3.370 | 3.490 | 3.330 | 3.420 | 3.420 | 11,514,251 |
| 2025-04-16 | 3.420 | 3.460 | 3.290 | 3.360 | 3.360 | 10,028,200 |
| 2025-04-15 | 3.470 | 3.530 | 3.430 | 3.450 | 3.450 | 9,409,300 |
| 2025-04-14 | 3.400 | 3.500 | 3.380 | 3.470 | 3.470 | 12,859,000 |
| 2025-04-11 | 3.250 | 3.380 | 3.250 | 3.330 | 3.330 | 9,209,114 |
| 2025-04-10 | 3.220 | 3.370 | 3.220 | 3.310 | 3.310 | 13,016,001 |
| 2025-04-09 | 3.090 | 3.210 | 2.780 | 3.210 | 3.210 | 20,351,200 |
| 2025-04-08 | 3.070 | 3.260 | 2.990 | 3.080 | 3.080 | 24,102,500 |
| 2025-04-07 | 3.480 | 3.480 | 3.320 | 3.320 | 3.320 | 6,901,300 |
| 2025-04-03 | 3.640 | 3.710 | 3.600 | 3.690 | 3.690 | 7,644,902 |
| 2025-04-02 | 3.650 | 3.700 | 3.630 | 3.660 | 3.660 | 6,943,500 |
| 2025-04-01 | 3.640 | 3.740 | 3.640 | 3.660 | 3.660 | 9,178,251 |
| 2025-03-31 | 3.670 | 3.680 | 3.520 | 3.610 | 3.610 | 10,259,202 |
| 2025-03-28 | 3.760 | 3.820 | 3.670 | 3.680 | 3.680 | 9,378,114 |
| 2025-03-27 | 3.800 | 3.830 | 3.710 | 3.790 | 3.790 | 8,917,400 |
| 2025-03-26 | 3.670 | 3.870 | 3.670 | 3.810 | 3.810 | 12,640,500 |
| 2025-03-25 | 3.780 | 3.800 | 3.660 | 3.700 | 3.700 | 13,590,462 |
| 2025-03-24 | 3.960 | 4.000 | 3.660 | 3.780 | 3.780 | 22,130,302 |
| 2025-03-21 | 4.070 | 4.110 | 3.980 | 3.990 | 3.990 | 15,075,200 |
| 2025-03-20 | 4.080 | 4.180 | 4.060 | 4.100 | 4.100 | 12,784,601 |
| 2025-03-19 | 4.250 | 4.250 | 4.060 | 4.080 | 4.080 | 20,945,400 |
| 2025-03-18 | 4.160 | 4.480 | 4.160 | 4.210 | 4.210 | 25,671,900 |
| 2025-03-17 | 4.120 | 4.190 | 4.120 | 4.130 | 4.130 | 12,983,200 |
| 2025-03-14 | 4.070 | 4.150 | 4.040 | 4.140 | 4.140 | 15,849,901 |
| 2025-03-13 | 4.210 | 4.220 | 4.020 | 4.070 | 4.070 | 19,941,502 |
| 2025-03-12 | 4.200 | 4.260 | 4.160 | 4.190 | 4.190 | 18,453,702 |
| 2025-03-11 | 4.150 | 4.330 | 4.120 | 4.210 | 4.210 | 25,626,900 |
| 2025-03-10 | 4.080 | 4.340 | 4.050 | 4.250 | 4.250 | 33,763,902 |
| 2025-03-07 | 4.070 | 4.220 | 4.030 | 4.120 | 4.120 | 29,663,702 |
| 2025-03-06 | 4.000 | 4.070 | 3.980 | 4.050 | 4.050 | 18,284,800 |
| 2025-03-05 | 4.030 | 4.040 | 3.880 | 3.990 | 3.990 | 18,448,801 |
| 2025-03-04 | 4.020 | 4.050 | 3.970 | 4.050 | 4.050 | 15,924,700 |
| 2025-03-03 | 4.000 | 4.130 | 3.930 | 4.030 | 4.030 | 20,596,001 |
| 2025-02-28 | 4.270 | 4.270 | 4.010 | 4.040 | 4.040 | 31,374,111 |
| 2025-02-27 | 4.440 | 4.550 | 4.220 | 4.330 | 4.330 | 45,944,200 |
| 2025-02-26 | 4.200 | 4.580 | 4.100 | 4.420 | 4.420 | 61,519,611 |
| 2025-02-25 | 4.060 | 4.350 | 4.010 | 4.200 | 4.200 | 38,790,000 |
| 2025-02-24 | 4.180 | 4.220 | 4.050 | 4.110 | 4.110 | 41,243,900 |
| 2025-02-21 | 4.200 | 4.510 | 4.180 | 4.310 | 4.310 | 65,472,400 |
| 2025-02-20 | 3.970 | 4.280 | 3.870 | 4.140 | 4.140 | 53,140,611 |
| 2025-02-19 | 3.850 | 4.050 | 3.830 | 3.970 | 3.970 | 34,930,200 |
| 2025-02-18 | 4.090 | 4.110 | 3.850 | 3.870 | 3.870 | 45,136,201 |
| 2025-02-17 | 4.250 | 4.280 | 4.080 | 4.140 | 4.140 | 77,892,685 |
| 2025-02-14 | 3.720 | 4.060 | 3.720 | 4.060 | 4.060 | 14,259,649 |
| 2025-02-13 | 3.730 | 3.770 | 3.670 | 3.690 | 3.690 | 16,541,800 |
| 2025-02-12 | 3.690 | 3.750 | 3.650 | 3.720 | 3.720 | 17,721,100 |
| 2025-02-11 | 3.710 | 3.730 | 3.620 | 3.690 | 3.690 | 18,547,301 |
| 2025-02-10 | 3.620 | 3.720 | 3.590 | 3.710 | 3.710 | 24,420,600 |
| 2025-02-07 | 3.540 | 3.670 | 3.470 | 3.600 | 3.600 | 29,075,500 |
| 2025-02-06 | 3.440 | 3.600 | 3.350 | 3.510 | 3.510 | 27,160,501 |
| 2025-02-05 | 3.370 | 3.480 | 3.340 | 3.420 | 3.420 | 19,149,700 |
| 2025-01-27 | 3.360 | 3.450 | 3.290 | 3.310 | 3.310 | 14,234,400 |
| 2025-01-24 | 3.300 | 3.340 | 3.220 | 3.310 | 3.310 | 13,617,151 |
| 2025-01-23 | 3.340 | 3.470 | 3.300 | 3.300 | 3.300 | 17,596,700 |
| 2025-01-22 | 3.350 | 3.350 | 3.240 | 3.300 | 3.300 | 13,390,500 |
| 2025-01-21 | 3.530 | 3.570 | 3.310 | 3.360 | 3.360 | 21,688,850 |
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.