Hubei Sanxia New Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 3.250 | 3.300 | 3.190 | 3.240 | 3.240 | 37,185,425 |
| 2026-01-12 | 3.230 | 3.260 | 3.220 | 3.250 | 3.250 | 31,080,461 |
| 2026-01-09 | 3.260 | 3.260 | 3.190 | 3.230 | 3.230 | 32,287,100 |
| 2026-01-08 | 3.200 | 3.280 | 3.180 | 3.260 | 3.260 | 32,133,275 |
| 2026-01-07 | 3.300 | 3.300 | 3.170 | 3.180 | 3.180 | 41,661,550 |
| 2026-01-06 | 3.210 | 3.340 | 3.190 | 3.310 | 3.310 | 38,966,101 |
| 2026-01-05 | 3.160 | 3.240 | 3.130 | 3.190 | 3.190 | 33,773,391 |
| 2025-12-31 | 3.190 | 3.190 | 3.110 | 3.150 | 3.150 | 23,299,800 |
| 2025-12-30 | 3.280 | 3.280 | 3.170 | 3.180 | 3.180 | 29,857,450 |
| 2025-12-29 | 3.340 | 3.520 | 3.250 | 3.260 | 3.260 | 70,408,317 |
| 2025-12-26 | 3.170 | 3.380 | 3.170 | 3.360 | 3.360 | 76,823,340 |
| 2025-12-25 | 3.160 | 3.190 | 3.120 | 3.180 | 3.180 | 22,664,950 |
| 2025-12-24 | 3.080 | 3.150 | 3.060 | 3.140 | 3.140 | 22,372,651 |
| 2025-12-23 | 3.100 | 3.100 | 3.050 | 3.070 | 3.070 | 16,380,360 |
| 2025-12-22 | 3.070 | 3.120 | 3.060 | 3.090 | 3.090 | 18,338,100 |
| 2025-12-19 | 2.970 | 3.070 | 2.970 | 3.070 | 3.070 | 27,590,160 |
| 2025-12-18 | 2.950 | 3.020 | 2.940 | 2.970 | 2.970 | 21,585,267 |
| 2025-12-17 | 2.980 | 3.000 | 2.900 | 2.960 | 2.960 | 32,006,615 |
| 2025-12-16 | 3.050 | 3.080 | 2.980 | 2.980 | 2.980 | 33,141,267 |
| 2025-12-15 | 3.050 | 3.120 | 3.020 | 3.060 | 3.060 | 25,548,497 |
| 2025-12-12 | 3.070 | 3.160 | 3.070 | 3.080 | 3.080 | 24,689,954 |
| 2025-12-11 | 3.180 | 3.200 | 3.080 | 3.100 | 3.100 | 29,959,767 |
| 2025-12-10 | 3.190 | 3.240 | 3.160 | 3.180 | 3.180 | 24,438,500 |
| 2025-12-09 | 3.250 | 3.260 | 3.150 | 3.200 | 3.200 | 34,784,343 |
| 2025-12-08 | 3.230 | 3.310 | 3.210 | 3.230 | 3.230 | 29,824,317 |
| 2025-12-05 | 3.120 | 3.200 | 3.090 | 3.190 | 3.190 | 27,165,900 |
| 2025-12-04 | 3.180 | 3.180 | 3.100 | 3.120 | 3.120 | 26,207,050 |
| 2025-12-03 | 3.170 | 3.210 | 3.160 | 3.180 | 3.180 | 24,246,753 |
| 2025-12-02 | 3.170 | 3.200 | 3.110 | 3.180 | 3.180 | 27,558,881 |
| 2025-12-01 | 3.150 | 3.280 | 3.150 | 3.200 | 3.200 | 44,091,316 |
| 2025-11-28 | 3.040 | 3.300 | 3.010 | 3.170 | 3.170 | 67,106,204 |
| 2025-11-27 | 3.030 | 3.070 | 2.980 | 3.030 | 3.030 | 32,235,352 |
| 2025-11-26 | 3.010 | 3.070 | 3.000 | 3.020 | 3.020 | 40,527,435 |
| 2025-11-25 | 3.020 | 3.030 | 2.990 | 3.010 | 3.010 | 39,789,760 |
| 2025-11-24 | 3.010 | 3.060 | 2.970 | 3.010 | 3.010 | 41,257,538 |
| 2025-11-21 | 3.240 | 3.240 | 3.000 | 3.010 | 3.010 | 54,175,700 |
| 2025-11-20 | 3.280 | 3.290 | 3.200 | 3.220 | 3.220 | 20,933,253 |
| 2025-11-19 | 3.350 | 3.380 | 3.250 | 3.270 | 3.270 | 29,781,951 |
| 2025-11-18 | 3.460 | 3.470 | 3.310 | 3.350 | 3.350 | 38,182,153 |
| 2025-11-17 | 3.460 | 3.470 | 3.420 | 3.450 | 3.450 | 30,558,206 |
| 2025-11-14 | 3.510 | 3.570 | 3.470 | 3.480 | 3.480 | 40,872,962 |
| 2025-11-13 | 3.450 | 3.510 | 3.400 | 3.490 | 3.490 | 35,755,342 |
| 2025-11-12 | 3.500 | 3.530 | 3.440 | 3.460 | 3.460 | 28,734,296 |
| 2025-11-11 | 3.470 | 3.520 | 3.420 | 3.490 | 3.490 | 53,259,065 |
| 2025-11-10 | 3.380 | 3.530 | 3.350 | 3.500 | 3.500 | 76,200,882 |
| 2025-11-07 | 3.320 | 3.370 | 3.280 | 3.360 | 3.360 | 39,960,786 |
| 2025-11-06 | 3.340 | 3.370 | 3.290 | 3.310 | 3.310 | 34,959,150 |
| 2025-11-05 | 3.280 | 3.360 | 3.250 | 3.340 | 3.340 | 49,911,013 |
| 2025-11-04 | 3.280 | 3.310 | 3.260 | 3.290 | 3.290 | 37,128,152 |
| 2025-11-03 | 3.240 | 3.280 | 3.210 | 3.280 | 3.280 | 41,428,783 |
| 2025-10-31 | 3.170 | 3.250 | 3.170 | 3.230 | 3.230 | 41,662,340 |
| 2025-10-30 | 3.260 | 3.270 | 3.170 | 3.180 | 3.180 | 57,315,191 |
| 2025-10-29 | 3.260 | 3.340 | 3.250 | 3.270 | 3.270 | 65,868,912 |
| 2025-10-28 | 3.280 | 3.320 | 3.240 | 3.260 | 3.260 | 55,493,157 |
| 2025-10-27 | 3.320 | 3.340 | 3.240 | 3.280 | 3.280 | 78,136,755 |
| 2025-10-24 | 3.510 | 3.550 | 3.270 | 3.310 | 3.310 | 130,510,129 |
| 2025-10-23 | 3.660 | 3.680 | 3.430 | 3.480 | 3.480 | 196,555,619 |
| 2025-10-22 | 3.550 | 3.740 | 3.430 | 3.740 | 3.740 | 113,554,517 |
| 2025-10-21 | 3.130 | 3.400 | 3.130 | 3.400 | 3.400 | 99,697,077 |
| 2025-10-20 | 3.040 | 3.100 | 3.030 | 3.090 | 3.090 | 17,291,400 |
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.