Shanxi Huayang New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.080 | 5.170 | 4.980 | 5.020 | 5.020 | 37,146,200 |
| 2026-10-16 | 5.390 | 5.450 | 4.990 | 5.110 | 5.110 | 68,433,936 |
| 2026-10-15 | 4.720 | 5.210 | 4.620 | 5.210 | 5.210 | 54,416,455 |
| 2026-10-14 | 4.950 | 4.950 | 4.720 | 4.740 | 4.740 | 30,713,018 |
| 2026-10-13 | 4.530 | 4.980 | 4.380 | 4.980 | 4.980 | 27,770,600 |
| 2026-10-12 | 4.650 | 4.690 | 4.520 | 4.530 | 4.530 | 7,773,700 |
| 2026-10-09 | 4.650 | 4.660 | 4.450 | 4.660 | 4.660 | 11,939,200 |
| 2026-10-08 | 4.620 | 4.720 | 4.550 | 4.620 | 4.620 | 10,071,100 |
| 2026-09-30 | 4.700 | 4.730 | 4.570 | 4.620 | 4.620 | 12,901,000 |
| 2026-09-29 | 4.580 | 4.730 | 4.520 | 4.710 | 4.710 | 11,804,778 |
| 2026-09-28 | 4.630 | 4.670 | 4.510 | 4.580 | 4.580 | 14,930,750 |
| 2026-09-24 | 4.630 | 4.800 | 4.630 | 4.640 | 4.640 | 17,251,398 |
| 2026-09-23 | 4.870 | 4.910 | 4.660 | 4.730 | 4.730 | 32,220,700 |
| 2026-09-22 | 5.450 | 5.450 | 4.820 | 4.870 | 4.870 | 51,523,528 |
| 2026-09-21 | 4.540 | 4.980 | 4.540 | 4.980 | 4.980 | 14,939,756 |
| 2026-09-18 | 4.630 | 4.650 | 4.530 | 4.530 | 4.530 | 9,245,100 |
| 2026-09-17 | 4.550 | 4.660 | 4.490 | 4.610 | 4.610 | 8,801,500 |
| 2026-09-16 | 4.630 | 4.680 | 4.500 | 4.650 | 4.650 | 8,957,272 |
| 2026-09-15 | 4.770 | 4.790 | 4.560 | 4.560 | 4.560 | 9,224,056 |
| 2026-09-14 | 4.700 | 4.790 | 4.620 | 4.740 | 4.740 | 9,624,400 |
| 2026-09-11 | 4.870 | 4.870 | 4.610 | 4.720 | 4.720 | 14,056,572 |
| 2026-09-10 | 4.980 | 4.990 | 4.810 | 4.900 | 4.900 | 11,662,528 |
| 2026-09-09 | 4.880 | 4.960 | 4.870 | 4.960 | 4.960 | 12,134,649 |
| 2026-09-08 | 4.860 | 4.900 | 4.800 | 4.880 | 4.880 | 8,275,200 |
| 2026-09-07 | 4.790 | 4.860 | 4.740 | 4.840 | 4.840 | 9,346,610 |
| 2026-09-04 | 4.880 | 4.900 | 4.750 | 4.790 | 4.790 | 10,853,725 |
| 2026-09-03 | 4.910 | 4.950 | 4.770 | 4.820 | 4.820 | 11,161,100 |
| 2026-09-02 | 4.900 | 4.960 | 4.810 | 4.880 | 4.880 | 12,395,200 |
| 2026-09-01 | 4.850 | 4.990 | 4.840 | 4.940 | 4.940 | 15,451,943 |
| 2026-08-31 | 4.950 | 4.950 | 4.810 | 4.860 | 4.860 | 20,018,545 |
| 2026-08-28 | 4.930 | 5.010 | 4.870 | 4.980 | 4.980 | 25,373,501 |
| 2026-08-27 | 4.860 | 5.020 | 4.830 | 4.970 | 4.970 | 33,638,801 |
| 2026-08-26 | 4.870 | 5.030 | 4.770 | 4.900 | 4.900 | 55,351,515 |
| 2026-08-25 | 4.600 | 5.050 | 4.500 | 5.050 | 5.050 | 32,046,215 |
| 2026-08-24 | 4.590 | 4.770 | 4.540 | 4.590 | 4.590 | 25,052,429 |
| 2026-08-21 | 4.620 | 4.810 | 4.550 | 4.620 | 4.620 | 32,042,300 |
| 2026-08-20 | 4.830 | 4.840 | 4.570 | 4.680 | 4.680 | 41,275,321 |
| 2026-08-19 | 4.660 | 4.970 | 4.600 | 4.940 | 4.940 | 54,059,800 |
| 2026-08-18 | 5.340 | 5.340 | 4.740 | 4.870 | 4.870 | 65,267,500 |
| 2026-08-17 | 4.440 | 4.850 | 4.390 | 4.850 | 4.850 | 16,553,600 |
| 2026-08-14 | 4.400 | 4.470 | 4.340 | 4.410 | 4.410 | 7,168,500 |
| 2026-08-13 | 4.520 | 4.520 | 4.370 | 4.400 | 4.400 | 8,409,400 |
| 2026-08-12 | 4.480 | 4.530 | 4.440 | 4.510 | 4.510 | 5,969,700 |
| 2026-08-11 | 4.480 | 4.540 | 4.430 | 4.470 | 4.470 | 8,795,000 |
| 2026-08-10 | 4.360 | 4.540 | 4.320 | 4.530 | 4.530 | 10,899,962 |
| 2026-08-07 | 4.320 | 4.380 | 4.250 | 4.360 | 4.360 | 13,460,600 |
| 2026-08-06 | 4.380 | 4.520 | 4.250 | 4.340 | 4.340 | 18,325,100 |
| 2026-08-05 | 4.300 | 4.370 | 4.240 | 4.290 | 4.290 | 11,591,700 |
| 2026-08-04 | 4.290 | 4.310 | 4.230 | 4.260 | 4.260 | 7,304,100 |
| 2026-08-03 | 4.120 | 4.270 | 4.090 | 4.270 | 4.270 | 9,834,252 |
| 2026-07-31 | 4.090 | 4.130 | 4.040 | 4.090 | 4.090 | 8,011,300 |
| 2026-07-30 | 4.050 | 4.150 | 4.010 | 4.040 | 4.040 | 10,912,705 |
| 2026-07-29 | 3.940 | 4.100 | 3.890 | 4.060 | 4.060 | 10,877,100 |
| 2026-07-28 | 3.860 | 3.980 | 3.840 | 3.920 | 3.920 | 8,860,000 |
| 2026-07-27 | 3.810 | 3.900 | 3.750 | 3.880 | 3.880 | 8,287,800 |
| 2026-07-24 | 3.920 | 3.960 | 3.730 | 3.780 | 3.780 | 8,278,600 |
| 2026-07-23 | 3.710 | 3.920 | 3.700 | 3.910 | 3.910 | 12,453,045 |
| 2026-07-22 | 3.710 | 3.830 | 3.660 | 3.700 | 3.700 | 10,277,245 |
| 2026-07-21 | 3.710 | 3.750 | 3.510 | 3.740 | 3.740 | 12,414,230 |
| 2026-07-20 | 3.880 | 3.970 | 3.660 | 3.710 | 3.710 | 12,554,300 |
Page 1 of 3 · 121 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.