Hengerda New Materials (Fujian) Co., Ltd. (300946.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 24.36 | 24.65 | 22.98 | 24.24 | 24.24 | 2,059,871 |
| 22 Apr 2024 | 23.30 | 23.58 | 22.33 | 23.06 | 23.06 | 1,318,776 |
| 19 Apr 2024 | 24.36 | 24.50 | 23.48 | 23.57 | 23.57 | 1,403,960 |
| 18 Apr 2024 | 24.84 | 25.30 | 23.75 | 24.00 | 24.00 | 2,305,554 |
| 17 Apr 2024 | 24.12 | 25.19 | 24.12 | 24.95 | 24.95 | 2,243,967 |
| 16 Apr 2024 | 27.78 | 27.79 | 22.45 | 23.60 | 23.60 | 3,858,654 |
| 15 Apr 2024 | 26.76 | 28.03 | 26.37 | 28.03 | 28.03 | 4,196,171 |
| 12 Apr 2024 | 26.48 | 27.70 | 26.25 | 26.64 | 26.64 | 2,673,781 |
| 11 Apr 2024 | 26.85 | 27.45 | 26.02 | 26.82 | 26.82 | 4,024,789 |
| 10 Apr 2024 | 25.49 | 29.79 | 25.49 | 27.79 | 27.79 | 5,323,674 |
| 09 Apr 2024 | 24.54 | 24.95 | 24.31 | 24.92 | 24.92 | 628,701 |
| 08 Apr 2024 | 25.22 | 25.22 | 24.43 | 24.50 | 24.50 | 727,900 |
| 03 Apr 2024 | 25.96 | 25.99 | 25.28 | 25.40 | 25.40 | 649,400 |
| 02 Apr 2024 | 25.96 | 26.13 | 25.49 | 25.83 | 25.83 | 864,212 |
| 01 Apr 2024 | 25.51 | 25.98 | 25.46 | 25.93 | 25.93 | 755,366 |
| 29 Mar 2024 | 25.27 | 25.79 | 25.16 | 25.45 | 25.45 | 417,926 |
| 28 Mar 2024 | 24.59 | 25.62 | 24.59 | 25.20 | 25.20 | 1,012,066 |
| 27 Mar 2024 | 25.55 | 25.77 | 24.71 | 24.80 | 24.80 | 925,320 |
| 26 Mar 2024 | 25.39 | 25.91 | 24.99 | 25.53 | 25.53 | 1,336,520 |
| 25 Mar 2024 | 26.24 | 26.65 | 25.52 | 25.52 | 25.52 | 1,249,563 |
| 22 Mar 2024 | 27.45 | 27.78 | 26.24 | 26.60 | 26.60 | 1,783,440 |
| 21 Mar 2024 | 28.24 | 28.24 | 26.68 | 27.09 | 27.09 | 2,684,640 |
| 20 Mar 2024 | 26.91 | 27.41 | 26.82 | 27.39 | 27.39 | 1,412,235 |
| 19 Mar 2024 | 27.17 | 27.30 | 26.90 | 26.91 | 26.91 | 1,059,991 |
| 18 Mar 2024 | 27.01 | 27.20 | 26.60 | 27.17 | 27.17 | 1,454,434 |
| 15 Mar 2024 | 26.47 | 26.86 | 26.10 | 26.74 | 26.74 | 1,207,130 |
| 14 Mar 2024 | 26.51 | 27.26 | 25.88 | 26.20 | 26.20 | 1,441,922 |
| 13 Mar 2024 | 26.70 | 26.70 | 26.11 | 26.48 | 26.48 | 1,152,680 |
| 12 Mar 2024 | 26.15 | 26.65 | 26.03 | 26.65 | 26.65 | 1,626,465 |
| 11 Mar 2024 | 26.03 | 26.22 | 25.49 | 26.05 | 26.05 | 1,644,920 |
| 08 Mar 2024 | 26.02 | 26.47 | 25.60 | 26.08 | 26.08 | 1,325,214 |
| 07 Mar 2024 | 26.50 | 27.20 | 26.19 | 26.21 | 26.21 | 2,396,637 |
| 06 Mar 2024 | 25.43 | 26.45 | 25.21 | 26.01 | 26.01 | 1,579,180 |
| 05 Mar 2024 | 26.10 | 26.29 | 25.38 | 25.50 | 25.50 | 1,379,005 |
| 04 Mar 2024 | 26.51 | 26.65 | 25.58 | 26.10 | 26.10 | 1,924,926 |
| 01 Mar 2024 | 26.69 | 27.38 | 26.28 | 26.74 | 26.74 | 2,502,400 |
| 29 Feb 2024 | 24.72 | 26.83 | 24.66 | 26.71 | 26.71 | 3,403,688 |
| 28 Feb 2024 | 28.38 | 28.38 | 25.40 | 25.44 | 25.44 | 4,850,359 |
| 27 Feb 2024 | 29.51 | 32.45 | 28.40 | 28.86 | 28.86 | 6,723,389 |
| 26 Feb 2024 | 25.50 | 28.37 | 25.45 | 28.37 | 28.37 | 4,290,292 |
| 23 Feb 2024 | 22.80 | 23.84 | 22.40 | 23.64 | 23.64 | 1,055,300 |
| 22 Feb 2024 | 21.58 | 22.65 | 21.58 | 22.61 | 22.61 | 932,340 |
| 21 Feb 2024 | 21.36 | 22.69 | 21.36 | 21.87 | 21.87 | 1,112,182 |
| 20 Feb 2024 | 21.46 | 21.91 | 21.06 | 21.53 | 21.53 | 753,900 |
| 19 Feb 2024 | 21.03 | 21.99 | 21.03 | 21.66 | 21.66 | 1,190,511 |
| 08 Feb 2024 | 18.13 | 21.05 | 17.83 | 20.98 | 20.98 | 1,755,280 |
| 07 Feb 2024 | 19.73 | 20.00 | 18.19 | 18.48 | 18.48 | 1,415,920 |
| 06 Feb 2024 | 19.35 | 20.16 | 17.46 | 19.62 | 19.62 | 1,604,422 |
| 05 Feb 2024 | 21.93 | 21.93 | 18.67 | 18.88 | 18.88 | 1,510,840 |
| 02 Feb 2024 | 23.00 | 23.65 | 21.01 | 22.06 | 22.06 | 1,232,652 |
| 01 Feb 2024 | 24.10 | 24.20 | 22.56 | 23.17 | 23.17 | 1,021,159 |
| 31 Jan 2024 | 26.60 | 26.60 | 20.91 | 23.98 | 23.98 | 1,239,760 |
| 30 Jan 2024 | 26.06 | 26.36 | 25.21 | 25.33 | 25.33 | 730,080 |
| 29 Jan 2024 | 27.20 | 27.75 | 26.22 | 26.32 | 26.32 | 667,100 |
| 26 Jan 2024 | 27.50 | 28.09 | 27.14 | 27.20 | 27.20 | 515,600 |
| 25 Jan 2024 | 26.70 | 27.47 | 26.32 | 27.41 | 27.41 | 897,680 |
| 24 Jan 2024 | 26.38 | 26.89 | 25.54 | 26.50 | 26.50 | 660,660 |
| 23 Jan 2024 | 26.19 | 26.65 | 25.71 | 26.27 | 26.27 | 739,772 |
| 22 Jan 2024 | 28.34 | 28.35 | 26.28 | 26.45 | 26.45 | 1,001,275 |
| 19 Jan 2024 | 29.10 | 29.39 | 28.23 | 28.38 | 28.38 | 657,975 |
| 18 Jan 2024 | 29.53 | 29.53 | 28.18 | 29.10 | 29.10 | 1,485,600 |
| 17 Jan 2024 | 29.99 | 30.63 | 29.65 | 29.67 | 29.67 | 1,060,180 |
| 16 Jan 2024 | 30.07 | 30.14 | 29.51 | 29.92 | 29.92 | 682,920 |
| 15 Jan 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 12 Jan 2024 | 30.69 | 30.89 | 30.00 | 30.05 | 30.05 | 541,100 |
| 11 Jan 2024 | 30.07 | 30.85 | 30.03 | 30.75 | 30.75 | 563,219 |
| 10 Jan 2024 | 30.73 | 31.06 | 30.05 | 30.07 | 30.07 | 703,040 |
| 09 Jan 2024 | 30.14 | 31.49 | 30.14 | 30.84 | 30.84 | 1,041,030 |
| 08 Jan 2024 | 30.58 | 30.96 | 29.95 | 30.04 | 30.04 | 954,500 |
| 05 Jan 2024 | 31.13 | 31.50 | 30.37 | 30.58 | 30.58 | 766,900 |
| 04 Jan 2024 | 31.50 | 31.62 | 31.00 | 31.12 | 31.12 | 680,600 |
| 03 Jan 2024 | 32.16 | 32.16 | 31.11 | 31.53 | 31.53 | 679,220 |
| 02 Jan 2024 | 32.27 | 32.50 | 32.05 | 32.16 | 32.16 | 476,306 |
| 29 Dec 2023 | 32.36 | 32.36 | 31.41 | 32.27 | 32.27 | 721,486 |
| 28 Dec 2023 | 30.80 | 31.78 | 30.43 | 31.59 | 31.59 | 842,180 |
| 27 Dec 2023 | 30.79 | 30.99 | 30.50 | 30.77 | 30.77 | 497,880 |
| 26 Dec 2023 | 31.34 | 31.44 | 30.54 | 30.68 | 30.68 | 586,280 |
| 25 Dec 2023 | 31.42 | 31.60 | 31.08 | 31.47 | 31.47 | 470,080 |
| 22 Dec 2023 | 31.99 | 32.06 | 31.18 | 31.42 | 31.42 | 529,100 |
| 21 Dec 2023 | 31.80 | 32.07 | 30.78 | 31.99 | 31.99 | 823,980 |
| 20 Dec 2023 | 31.88 | 32.71 | 31.85 | 31.85 | 31.85 | 856,362 |
| 19 Dec 2023 | 31.55 | 31.95 | 30.75 | 31.87 | 31.87 | 665,836 |
| 18 Dec 2023 | 31.42 | 31.75 | 31.17 | 31.23 | 31.23 | 636,400 |
| 15 Dec 2023 | 31.95 | 32.10 | 31.46 | 31.64 | 31.64 | 623,200 |
| 14 Dec 2023 | 32.41 | 32.72 | 31.91 | 31.98 | 31.98 | 661,820 |
| 13 Dec 2023 | 31.88 | 33.09 | 31.78 | 32.42 | 32.42 | 1,008,920 |
| 12 Dec 2023 | 32.11 | 32.24 | 31.70 | 31.91 | 31.91 | 574,500 |
| 11 Dec 2023 | 31.82 | 32.31 | 31.43 | 32.04 | 32.04 | 816,880 |
| 08 Dec 2023 | 31.92 | 32.50 | 31.77 | 31.82 | 31.82 | 722,956 |
| 07 Dec 2023 | 32.37 | 32.37 | 31.72 | 31.91 | 31.91 | 652,244 |
| 06 Dec 2023 | 31.96 | 32.68 | 31.80 | 32.38 | 32.38 | 840,060 |
| 05 Dec 2023 | 32.76 | 32.85 | 31.95 | 32.09 | 32.09 | 1,086,220 |
| 04 Dec 2023 | 32.58 | 33.34 | 32.58 | 32.86 | 32.86 | 885,862 |
| 01 Dec 2023 | 33.31 | 33.31 | 32.48 | 32.68 | 32.68 | 1,101,340 |
| 30 Nov 2023 | 34.00 | 34.00 | 32.86 | 33.33 | 33.33 | 970,562 |
| 29 Nov 2023 | 33.84 | 34.19 | 33.56 | 33.72 | 33.72 | 951,220 |
| 28 Nov 2023 | 32.66 | 34.00 | 32.58 | 33.84 | 33.84 | 1,261,483 |
| 27 Nov 2023 | 32.40 | 32.84 | 32.26 | 32.67 | 32.67 | 737,880 |
| 24 Nov 2023 | 33.55 | 33.62 | 32.39 | 32.57 | 32.57 | 1,035,823 |
| 23 Nov 2023 | 34.20 | 34.29 | 33.50 | 33.55 | 33.55 | 1,309,990 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.