Hubei Sanxia New Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 2.790 | 2.910 | 2.700 | 2.750 | 2.750 | 108,518,461 |
| 2026-07-14 | 2.520 | 2.760 | 2.510 | 2.760 | 2.760 | 58,955,064 |
| 2026-07-13 | 2.680 | 2.770 | 2.510 | 2.510 | 2.510 | 81,341,773 |
| 2026-07-10 | 2.710 | 2.790 | 2.710 | 2.790 | 2.790 | 45,017,699 |
| 2026-07-09 | 2.470 | 2.540 | 2.410 | 2.540 | 2.540 | 39,603,702 |
| 2026-07-08 | 2.540 | 2.540 | 2.460 | 2.470 | 2.470 | 33,194,640 |
| 2026-07-07 | 2.600 | 2.600 | 2.510 | 2.540 | 2.540 | 38,595,752 |
| 2026-07-06 | 2.700 | 2.730 | 2.590 | 2.600 | 2.600 | 55,885,553 |
| 2026-07-03 | 2.740 | 2.770 | 2.700 | 2.700 | 2.700 | 45,639,602 |
| 2026-07-02 | 2.770 | 2.870 | 2.740 | 2.740 | 2.740 | 55,407,900 |
| 2026-07-01 | 2.830 | 2.850 | 2.720 | 2.820 | 2.820 | 60,980,603 |
| 2026-06-30 | 2.800 | 2.950 | 2.660 | 2.860 | 2.860 | 70,329,145 |
| 2026-06-29 | 2.990 | 3.010 | 2.710 | 2.780 | 2.780 | 88,712,809 |
| 2026-06-26 | 3.050 | 3.160 | 2.970 | 2.980 | 2.980 | 89,635,285 |
| 2026-06-25 | 3.480 | 3.510 | 3.110 | 3.160 | 3.160 | 135,617,156 |
| 2026-06-24 | 3.660 | 3.710 | 3.380 | 3.460 | 3.460 | 113,073,419 |
| 2026-06-23 | 3.660 | 3.860 | 3.620 | 3.720 | 3.720 | 117,767,999 |
| 2026-06-22 | 3.600 | 3.810 | 3.470 | 3.690 | 3.690 | 127,071,151 |
| 2026-06-18 | 3.790 | 3.820 | 3.490 | 3.590 | 3.590 | 124,783,548 |
| 2026-06-17 | 3.750 | 3.940 | 3.720 | 3.880 | 3.880 | 155,233,324 |
| 2026-06-16 | 3.820 | 3.860 | 3.640 | 3.790 | 3.790 | 146,714,787 |
| 2026-06-15 | 3.420 | 3.750 | 3.420 | 3.750 | 3.750 | 108,621,003 |
| 2026-06-12 | 3.650 | 3.700 | 3.380 | 3.410 | 3.410 | 138,745,947 |
| 2026-06-11 | 3.790 | 3.880 | 3.560 | 3.630 | 3.630 | 131,892,194 |
| 2026-06-10 | 3.950 | 3.980 | 3.720 | 3.820 | 3.820 | 171,707,532 |
| 2026-06-09 | 4.050 | 4.180 | 3.810 | 4.030 | 4.030 | 229,523,473 |
| 2026-06-08 | 3.880 | 4.360 | 3.820 | 4.130 | 4.130 | 350,666,237 |
| 2026-06-05 | 3.710 | 3.960 | 3.710 | 3.960 | 3.960 | 210,422,703 |
| 2026-06-04 | 3.220 | 3.600 | 3.170 | 3.600 | 3.600 | 79,737,735 |
| 2026-06-03 | 3.310 | 3.370 | 3.250 | 3.270 | 3.270 | 53,181,939 |
| 2026-06-02 | 3.300 | 3.400 | 3.250 | 3.320 | 3.320 | 49,166,277 |
| 2026-06-01 | 3.190 | 3.500 | 3.170 | 3.330 | 3.330 | 80,260,558 |
| 2026-05-29 | 3.420 | 3.490 | 3.180 | 3.200 | 3.200 | 86,745,900 |
| 2026-05-28 | 3.200 | 3.540 | 3.170 | 3.430 | 3.430 | 103,936,184 |
| 2026-05-27 | 3.380 | 3.410 | 3.180 | 3.220 | 3.220 | 50,378,472 |
| 2026-05-26 | 3.370 | 3.400 | 3.290 | 3.360 | 3.360 | 47,772,054 |
| 2026-05-25 | 3.240 | 3.420 | 3.240 | 3.370 | 3.370 | 71,055,411 |
| 2026-05-22 | 3.160 | 3.270 | 3.080 | 3.220 | 3.220 | 52,023,108 |
| 2026-05-21 | 3.170 | 3.380 | 3.130 | 3.130 | 3.130 | 50,499,374 |
| 2026-05-20 | 3.240 | 3.240 | 3.130 | 3.150 | 3.150 | 21,114,284 |
| 2026-05-19 | 3.260 | 3.280 | 3.180 | 3.250 | 3.250 | 20,702,202 |
| 2026-05-18 | 3.120 | 3.260 | 3.070 | 3.250 | 3.250 | 36,042,200 |
| 2026-05-15 | 3.200 | 3.220 | 3.100 | 3.110 | 3.110 | 27,883,604 |
| 2026-05-14 | 3.270 | 3.280 | 3.200 | 3.210 | 3.210 | 27,957,709 |
| 2026-05-13 | 3.300 | 3.350 | 3.240 | 3.280 | 3.280 | 36,337,202 |
| 2026-05-12 | 3.240 | 3.320 | 3.220 | 3.300 | 3.300 | 49,639,625 |
| 2026-05-11 | 3.260 | 3.270 | 3.190 | 3.220 | 3.220 | 24,275,693 |
| 2026-05-08 | 3.220 | 3.250 | 3.200 | 3.230 | 3.230 | 20,524,273 |
| 2026-05-07 | 3.200 | 3.260 | 3.190 | 3.230 | 3.230 | 25,009,925 |
| 2026-05-06 | 3.160 | 3.200 | 3.150 | 3.200 | 3.200 | 21,035,102 |
| 2026-04-30 | 3.170 | 3.190 | 3.110 | 3.160 | 3.160 | 19,580,650 |
| 2026-04-29 | 3.050 | 3.190 | 3.050 | 3.170 | 3.170 | 30,912,817 |
| 2026-04-28 | 3.100 | 3.120 | 3.030 | 3.070 | 3.070 | 21,859,700 |
| 2026-04-27 | 3.090 | 3.130 | 2.970 | 3.120 | 3.120 | 30,769,900 |
| 2026-04-24 | 3.110 | 3.120 | 3.050 | 3.080 | 3.080 | 32,235,310 |
| 2026-04-23 | 3.180 | 3.190 | 3.100 | 3.130 | 3.130 | 27,746,000 |
| 2026-04-22 | 3.220 | 3.220 | 3.170 | 3.180 | 3.180 | 20,084,608 |
| 2026-04-21 | 3.250 | 3.260 | 3.170 | 3.210 | 3.210 | 21,862,800 |
| 2026-04-20 | 3.170 | 3.260 | 3.170 | 3.240 | 3.240 | 23,993,650 |
← NewerPage 2 of 2 · 119 trading days
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.