Shanxi Huayang New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.100 | 6.240 | 6.090 | 6.180 | 6.180 | 17,458,401 |
| 2026-01-14 | 6.180 | 6.240 | 6.080 | 6.140 | 6.140 | 19,131,400 |
| 2026-01-13 | 6.170 | 6.250 | 6.080 | 6.160 | 6.160 | 20,592,585 |
| 2026-01-12 | 6.190 | 6.220 | 6.100 | 6.180 | 6.180 | 19,904,672 |
| 2026-01-09 | 6.140 | 6.220 | 6.110 | 6.190 | 6.190 | 16,900,500 |
| 2026-01-08 | 6.060 | 6.130 | 6.020 | 6.110 | 6.110 | 12,106,691 |
| 2026-01-07 | 6.100 | 6.130 | 6.050 | 6.080 | 6.080 | 16,452,355 |
| 2026-01-06 | 5.950 | 6.130 | 5.930 | 6.100 | 6.100 | 17,052,791 |
| 2026-01-05 | 5.900 | 5.980 | 5.900 | 5.950 | 5.950 | 10,220,967 |
| 2025-12-31 | 5.960 | 5.990 | 5.900 | 5.900 | 5.900 | 8,303,234 |
| 2025-12-30 | 6.050 | 6.050 | 5.900 | 5.960 | 5.960 | 12,604,051 |
| 2025-12-29 | 6.080 | 6.160 | 6.060 | 6.120 | 6.120 | 15,767,484 |
| 2025-12-26 | 6.200 | 6.260 | 6.070 | 6.110 | 6.110 | 18,205,200 |
| 2025-12-25 | 6.060 | 6.150 | 6.010 | 6.130 | 6.130 | 26,537,831 |
| 2025-12-24 | 6.160 | 6.490 | 6.040 | 6.370 | 6.370 | 36,694,706 |
| 2025-12-23 | 6.160 | 6.200 | 5.990 | 6.060 | 6.060 | 20,181,930 |
| 2025-12-22 | 5.900 | 6.030 | 5.900 | 6.030 | 6.030 | 14,297,900 |
| 2025-12-19 | 5.870 | 5.920 | 5.750 | 5.900 | 5.900 | 11,867,378 |
| 2025-12-18 | 5.840 | 5.950 | 5.780 | 5.900 | 5.900 | 10,228,436 |
| 2025-12-17 | 5.910 | 5.910 | 5.670 | 5.840 | 5.840 | 11,853,000 |
| 2025-12-16 | 6.070 | 6.070 | 5.850 | 5.860 | 5.860 | 14,751,300 |
| 2025-12-15 | 5.950 | 6.220 | 5.810 | 6.110 | 6.110 | 20,277,212 |
| 2025-12-12 | 5.950 | 6.090 | 5.950 | 5.990 | 5.990 | 15,785,468 |
| 2025-12-11 | 6.300 | 6.300 | 5.970 | 5.970 | 5.970 | 22,936,925 |
| 2025-12-10 | 6.410 | 6.410 | 6.230 | 6.290 | 6.290 | 20,571,911 |
| 2025-12-09 | 6.300 | 6.510 | 6.210 | 6.460 | 6.460 | 41,541,310 |
| 2025-12-08 | 6.390 | 6.390 | 6.260 | 6.370 | 6.370 | 36,399,210 |
| 2025-12-05 | 6.330 | 6.520 | 6.270 | 6.440 | 6.440 | 49,466,959 |
| 2025-12-04 | 6.660 | 6.880 | 6.330 | 6.360 | 6.360 | 89,082,528 |
| 2025-12-03 | 6.040 | 6.560 | 5.980 | 6.560 | 6.560 | 58,697,844 |
| 2025-12-02 | 6.010 | 6.040 | 5.880 | 5.960 | 5.960 | 8,416,310 |
| 2025-12-01 | 6.030 | 6.100 | 5.970 | 6.010 | 6.010 | 10,561,700 |
| 2025-11-28 | 5.690 | 5.920 | 5.690 | 5.920 | 5.920 | 7,378,000 |
| 2025-11-27 | 5.800 | 5.990 | 5.790 | 5.810 | 5.810 | 6,250,300 |
| 2025-11-26 | 6.080 | 6.140 | 5.770 | 5.790 | 5.790 | 11,451,300 |
| 2025-11-25 | 5.950 | 6.010 | 5.900 | 5.970 | 5.970 | 6,901,800 |
| 2025-11-24 | 5.820 | 5.900 | 5.780 | 5.870 | 5.870 | 9,043,200 |
| 2025-11-21 | 6.180 | 6.180 | 5.710 | 5.730 | 5.730 | 14,877,420 |
| 2025-11-20 | 6.180 | 6.280 | 6.050 | 6.120 | 6.120 | 9,785,200 |
| 2025-11-19 | 6.320 | 6.350 | 6.010 | 6.100 | 6.100 | 14,778,600 |
| 2025-11-18 | 6.430 | 6.500 | 6.260 | 6.300 | 6.300 | 11,851,000 |
| 2025-11-17 | 6.380 | 6.450 | 6.380 | 6.430 | 6.430 | 8,564,375 |
| 2025-11-14 | 6.330 | 6.450 | 6.310 | 6.400 | 6.400 | 13,145,075 |
| 2025-11-13 | 6.280 | 6.380 | 6.280 | 6.370 | 6.370 | 11,534,910 |
| 2025-11-12 | 6.390 | 6.390 | 6.220 | 6.260 | 6.260 | 7,728,201 |
| 2025-11-11 | 6.370 | 6.460 | 6.300 | 6.390 | 6.390 | 10,816,244 |
| 2025-11-10 | 6.280 | 6.400 | 6.270 | 6.370 | 6.370 | 12,964,403 |
| 2025-11-07 | 6.300 | 6.320 | 6.250 | 6.280 | 6.280 | 6,615,531 |
| 2025-11-06 | 6.250 | 6.310 | 6.190 | 6.300 | 6.300 | 8,275,801 |
| 2025-11-05 | 6.170 | 6.280 | 6.130 | 6.260 | 6.260 | 8,915,100 |
| 2025-11-04 | 6.260 | 6.300 | 6.150 | 6.190 | 6.190 | 6,790,500 |
| 2025-11-03 | 6.210 | 6.300 | 6.150 | 6.290 | 6.290 | 9,469,641 |
| 2025-10-31 | 6.230 | 6.240 | 6.190 | 6.210 | 6.210 | 6,878,800 |
| 2025-10-30 | 6.300 | 6.300 | 6.200 | 6.210 | 6.210 | 10,496,400 |
| 2025-10-29 | 6.200 | 6.320 | 6.170 | 6.310 | 6.310 | 15,940,721 |
| 2025-10-28 | 6.130 | 6.210 | 6.120 | 6.190 | 6.190 | 8,207,173 |
| 2025-10-27 | 6.140 | 6.190 | 6.120 | 6.160 | 6.160 | 7,255,058 |
| 2025-10-24 | 6.230 | 6.240 | 6.110 | 6.120 | 6.120 | 8,321,400 |
| 2025-10-23 | 6.160 | 6.230 | 6.060 | 6.230 | 6.230 | 9,335,421 |
| 2025-10-22 | 6.120 | 6.180 | 6.080 | 6.160 | 6.160 | 7,135,100 |
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.