Hubei Sanxia New Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.100 | 3.120 | 3.040 | 3.050 | 3.050 | 16,764,300 |
| 2025-10-16 | 3.160 | 3.200 | 3.090 | 3.110 | 3.110 | 24,347,500 |
| 2025-10-15 | 3.080 | 3.200 | 3.060 | 3.160 | 3.160 | 49,874,223 |
| 2025-10-14 | 3.040 | 3.120 | 3.030 | 3.070 | 3.070 | 35,500,897 |
| 2025-10-13 | 2.990 | 3.040 | 2.950 | 3.030 | 3.030 | 18,801,902 |
| 2025-10-10 | 3.000 | 3.070 | 2.990 | 3.040 | 3.040 | 26,421,201 |
| 2025-10-09 | 3.010 | 3.020 | 2.990 | 3.010 | 3.010 | 16,355,030 |
| 2025-09-30 | 3.020 | 3.030 | 2.990 | 2.990 | 2.990 | 15,255,322 |
| 2025-09-29 | 3.020 | 3.030 | 2.970 | 3.020 | 3.020 | 18,274,202 |
| 2025-09-26 | 3.030 | 3.090 | 3.020 | 3.030 | 3.030 | 17,484,346 |
| 2025-09-25 | 3.060 | 3.100 | 3.030 | 3.050 | 3.050 | 20,315,750 |
| 2025-09-24 | 3.000 | 3.060 | 2.990 | 3.050 | 3.050 | 17,684,778 |
| 2025-09-23 | 3.110 | 3.110 | 2.990 | 3.010 | 3.010 | 35,871,440 |
| 2025-09-22 | 3.060 | 3.120 | 3.030 | 3.110 | 3.110 | 24,276,935 |
| 2025-09-19 | 3.130 | 3.150 | 3.060 | 3.070 | 3.070 | 27,651,508 |
| 2025-09-18 | 3.190 | 3.210 | 3.100 | 3.140 | 3.140 | 30,056,444 |
| 2025-09-17 | 3.210 | 3.210 | 3.170 | 3.190 | 3.190 | 19,565,567 |
| 2025-09-16 | 3.210 | 3.230 | 3.160 | 3.210 | 3.210 | 33,803,245 |
| 2025-09-15 | 3.150 | 3.210 | 3.120 | 3.200 | 3.200 | 40,055,123 |
| 2025-09-12 | 3.120 | 3.160 | 3.100 | 3.150 | 3.150 | 38,926,708 |
| 2025-09-11 | 3.130 | 3.130 | 3.070 | 3.110 | 3.110 | 18,751,845 |
| 2025-09-10 | 3.130 | 3.140 | 3.090 | 3.130 | 3.130 | 17,642,450 |
| 2025-09-09 | 3.090 | 3.140 | 3.080 | 3.130 | 3.130 | 26,200,957 |
| 2025-09-08 | 3.060 | 3.120 | 3.060 | 3.100 | 3.100 | 21,226,758 |
| 2025-09-05 | 3.070 | 3.080 | 3.020 | 3.070 | 3.070 | 15,183,465 |
| 2025-09-04 | 3.030 | 3.080 | 3.020 | 3.050 | 3.050 | 17,837,258 |
| 2025-09-03 | 3.090 | 3.100 | 3.020 | 3.040 | 3.040 | 20,148,732 |
| 2025-09-02 | 3.110 | 3.110 | 3.050 | 3.100 | 3.100 | 24,262,958 |
| 2025-09-01 | 3.040 | 3.120 | 3.030 | 3.100 | 3.100 | 28,720,208 |
| 2025-08-29 | 3.080 | 3.100 | 3.040 | 3.050 | 3.050 | 18,890,400 |
| 2025-08-28 | 3.060 | 3.100 | 2.990 | 3.080 | 3.080 | 33,812,958 |
| 2025-08-27 | 3.170 | 3.180 | 3.060 | 3.070 | 3.070 | 42,525,112 |
| 2025-08-26 | 3.170 | 3.190 | 3.130 | 3.180 | 3.180 | 27,388,459 |
| 2025-08-25 | 3.160 | 3.200 | 3.130 | 3.160 | 3.160 | 37,664,251 |
| 2025-08-22 | 3.180 | 3.180 | 3.130 | 3.160 | 3.160 | 25,447,591 |
| 2025-08-21 | 3.190 | 3.210 | 3.150 | 3.180 | 3.180 | 32,004,431 |
| 2025-08-20 | 3.150 | 3.190 | 3.140 | 3.180 | 3.180 | 23,442,104 |
| 2025-08-19 | 3.170 | 3.170 | 3.120 | 3.170 | 3.170 | 27,370,244 |
| 2025-08-18 | 3.160 | 3.250 | 3.110 | 3.150 | 3.150 | 39,737,086 |
| 2025-08-15 | 3.050 | 3.170 | 3.040 | 3.140 | 3.140 | 39,260,184 |
| 2025-08-14 | 3.140 | 3.150 | 3.060 | 3.060 | 3.060 | 26,984,085 |
| 2025-08-13 | 3.140 | 3.170 | 3.120 | 3.130 | 3.130 | 20,951,803 |
| 2025-08-12 | 3.150 | 3.160 | 3.110 | 3.140 | 3.140 | 18,665,446 |
| 2025-08-11 | 3.100 | 3.180 | 3.090 | 3.160 | 3.160 | 31,611,328 |
| 2025-08-08 | 3.080 | 3.110 | 3.070 | 3.100 | 3.100 | 20,720,958 |
| 2025-08-07 | 3.100 | 3.110 | 3.060 | 3.070 | 3.070 | 19,409,413 |
| 2025-08-06 | 3.100 | 3.110 | 3.070 | 3.100 | 3.100 | 19,984,179 |
| 2025-08-05 | 3.100 | 3.150 | 3.080 | 3.100 | 3.100 | 20,324,785 |
| 2025-08-04 | 3.070 | 3.100 | 3.050 | 3.090 | 3.090 | 16,536,104 |
| 2025-08-01 | 3.060 | 3.090 | 3.040 | 3.090 | 3.090 | 23,795,141 |
| 2025-07-31 | 3.140 | 3.140 | 3.030 | 3.050 | 3.050 | 37,314,027 |
| 2025-07-30 | 3.160 | 3.180 | 3.120 | 3.160 | 3.160 | 26,919,554 |
| 2025-07-29 | 3.200 | 3.210 | 3.110 | 3.150 | 3.150 | 34,016,692 |
| 2025-07-28 | 3.250 | 3.260 | 3.160 | 3.200 | 3.200 | 28,264,300 |
| 2025-07-25 | 3.370 | 3.370 | 3.250 | 3.260 | 3.260 | 41,949,500 |
| 2025-07-24 | 3.230 | 3.370 | 3.200 | 3.370 | 3.370 | 54,475,934 |
| 2025-07-23 | 3.310 | 3.380 | 3.250 | 3.250 | 3.250 | 54,891,587 |
| 2025-07-22 | 3.220 | 3.290 | 3.150 | 3.280 | 3.280 | 55,711,500 |
| 2025-07-21 | 3.060 | 3.220 | 3.060 | 3.210 | 3.210 | 73,049,053 |
| 2025-07-18 | 3.050 | 3.060 | 3.020 | 3.040 | 3.040 | 20,459,600 |
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.