Hubei Sanxia New Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 3.140 | 3.220 | 3.120 | 3.210 | 3.210 | 26,018,600 |
| 2026-04-15 | 3.260 | 3.260 | 3.120 | 3.130 | 3.130 | 28,504,050 |
| 2026-04-14 | 3.270 | 3.310 | 3.210 | 3.260 | 3.260 | 26,462,251 |
| 2026-04-13 | 3.200 | 3.300 | 3.200 | 3.280 | 3.280 | 25,871,284 |
| 2026-04-10 | 3.220 | 3.300 | 3.210 | 3.230 | 3.230 | 23,704,007 |
| 2026-04-09 | 3.240 | 3.250 | 3.190 | 3.200 | 3.200 | 23,905,767 |
| 2026-04-08 | 3.230 | 3.260 | 3.170 | 3.250 | 3.250 | 26,940,600 |
| 2026-04-07 | 3.060 | 3.190 | 3.040 | 3.180 | 3.180 | 34,804,777 |
| 2026-04-03 | 3.190 | 3.190 | 3.040 | 3.070 | 3.070 | 32,177,400 |
| 2026-04-02 | 3.250 | 3.290 | 3.160 | 3.190 | 3.190 | 25,841,317 |
| 2026-04-01 | 3.330 | 3.360 | 3.230 | 3.280 | 3.280 | 26,946,762 |
| 2026-03-31 | 3.350 | 3.390 | 3.250 | 3.270 | 3.270 | 30,194,223 |
| 2026-03-30 | 3.260 | 3.320 | 3.180 | 3.320 | 3.320 | 35,423,160 |
| 2026-03-27 | 3.200 | 3.310 | 3.180 | 3.300 | 3.300 | 29,702,000 |
| 2026-03-26 | 3.300 | 3.400 | 3.230 | 3.240 | 3.240 | 36,287,662 |
| 2026-03-25 | 3.280 | 3.350 | 3.260 | 3.330 | 3.330 | 27,510,486 |
| 2026-03-24 | 3.180 | 3.290 | 3.110 | 3.260 | 3.260 | 49,490,663 |
| 2026-03-23 | 3.190 | 3.250 | 3.040 | 3.090 | 3.090 | 42,987,775 |
| 2026-03-20 | 3.330 | 3.430 | 3.230 | 3.250 | 3.250 | 45,962,847 |
| 2026-03-19 | 3.530 | 3.530 | 3.310 | 3.330 | 3.330 | 57,045,838 |
| 2026-03-18 | 3.580 | 3.610 | 3.490 | 3.550 | 3.550 | 42,062,238 |
| 2026-03-17 | 3.500 | 3.760 | 3.500 | 3.560 | 3.560 | 66,220,167 |
| 2026-03-16 | 3.560 | 3.640 | 3.450 | 3.500 | 3.500 | 38,562,659 |
| 2026-03-13 | 3.590 | 3.690 | 3.570 | 3.580 | 3.580 | 44,751,102 |
| 2026-03-12 | 3.600 | 3.690 | 3.570 | 3.590 | 3.590 | 45,083,750 |
| 2026-03-11 | 3.640 | 3.660 | 3.580 | 3.620 | 3.620 | 46,869,446 |
| 2026-03-10 | 3.540 | 3.660 | 3.470 | 3.650 | 3.650 | 59,936,929 |
| 2026-03-09 | 3.510 | 3.550 | 3.420 | 3.520 | 3.520 | 43,956,334 |
| 2026-03-06 | 3.500 | 3.590 | 3.460 | 3.570 | 3.570 | 32,256,000 |
| 2026-03-05 | 3.520 | 3.580 | 3.460 | 3.520 | 3.520 | 39,564,913 |
| 2026-03-04 | 3.420 | 3.510 | 3.380 | 3.440 | 3.440 | 37,896,300 |
| 2026-03-03 | 3.620 | 3.720 | 3.460 | 3.480 | 3.480 | 60,837,108 |
| 2026-03-02 | 3.720 | 3.760 | 3.580 | 3.620 | 3.620 | 46,153,092 |
| 2026-02-27 | 3.730 | 3.820 | 3.710 | 3.790 | 3.790 | 42,861,601 |
| 2026-02-26 | 3.760 | 3.790 | 3.700 | 3.750 | 3.750 | 47,962,250 |
| 2026-02-25 | 3.690 | 3.860 | 3.690 | 3.770 | 3.770 | 75,157,716 |
| 2026-02-24 | 3.550 | 3.700 | 3.510 | 3.680 | 3.680 | 66,765,510 |
| 2026-02-13 | 3.630 | 3.650 | 3.480 | 3.480 | 3.480 | 52,948,471 |
| 2026-02-12 | 3.740 | 3.750 | 3.620 | 3.650 | 3.650 | 57,886,915 |
| 2026-02-11 | 3.700 | 3.940 | 3.700 | 3.740 | 3.740 | 85,127,470 |
| 2026-02-10 | 3.800 | 3.820 | 3.680 | 3.730 | 3.730 | 55,640,500 |
| 2026-02-09 | 3.640 | 3.940 | 3.610 | 3.780 | 3.780 | 103,815,785 |
| 2026-02-06 | 3.530 | 3.650 | 3.510 | 3.600 | 3.600 | 40,490,284 |
| 2026-02-05 | 3.670 | 3.680 | 3.550 | 3.560 | 3.560 | 43,795,401 |
| 2026-02-04 | 3.510 | 3.700 | 3.480 | 3.680 | 3.680 | 75,117,127 |
| 2026-02-03 | 3.510 | 3.570 | 3.480 | 3.530 | 3.530 | 36,404,983 |
| 2026-02-02 | 3.450 | 3.650 | 3.450 | 3.490 | 3.490 | 56,351,669 |
| 2026-01-30 | 3.730 | 3.750 | 3.500 | 3.560 | 3.560 | 76,106,366 |
| 2026-01-29 | 3.670 | 3.730 | 3.560 | 3.730 | 3.730 | 89,165,380 |
| 2026-01-28 | 3.620 | 3.810 | 3.600 | 3.660 | 3.660 | 87,482,773 |
| 2026-01-27 | 3.600 | 3.740 | 3.480 | 3.690 | 3.690 | 144,793,325 |
| 2026-01-26 | 3.850 | 3.990 | 3.580 | 3.640 | 3.640 | 266,054,910 |
| 2026-01-23 | 3.320 | 3.630 | 3.310 | 3.630 | 3.630 | 146,476,908 |
| 2026-01-22 | 3.240 | 3.310 | 3.230 | 3.300 | 3.300 | 32,003,983 |
| 2026-01-21 | 3.210 | 3.250 | 3.170 | 3.250 | 3.250 | 24,939,025 |
| 2026-01-20 | 3.200 | 3.240 | 3.180 | 3.240 | 3.240 | 26,720,010 |
| 2026-01-19 | 3.120 | 3.200 | 3.110 | 3.200 | 3.200 | 21,355,161 |
| 2026-01-16 | 3.170 | 3.180 | 3.110 | 3.140 | 3.140 | 25,283,369 |
| 2026-01-15 | 3.210 | 3.230 | 3.160 | 3.170 | 3.170 | 28,385,510 |
| 2026-01-14 | 3.220 | 3.300 | 3.170 | 3.210 | 3.210 | 39,845,557 |
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.