Zhejiang Huada New Materials Co., Ltd. (605158.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.65 | 7.75 | 7.29 | 7.32 | 7.32 | 9,986,510 |
| 18 Apr 2024 | 7.47 | 7.74 | 7.41 | 7.74 | 7.74 | 7,547,312 |
| 17 Apr 2024 | 7.16 | 7.50 | 7.05 | 7.46 | 7.46 | 9,145,912 |
| 16 Apr 2024 | 7.59 | 7.62 | 6.89 | 6.89 | 6.89 | 11,122,220 |
| 15 Apr 2024 | 7.90 | 7.95 | 7.31 | 7.60 | 7.60 | 10,007,180 |
| 12 Apr 2024 | 7.86 | 8.05 | 7.82 | 7.96 | 7.96 | 6,759,080 |
| 11 Apr 2024 | 7.75 | 7.97 | 7.66 | 7.84 | 7.84 | 6,974,710 |
| 10 Apr 2024 | 7.93 | 8.00 | 7.69 | 7.74 | 7.74 | 8,543,690 |
| 09 Apr 2024 | 7.82 | 7.99 | 7.81 | 7.98 | 7.98 | 7,217,330 |
| 08 Apr 2024 | 8.03 | 8.21 | 7.81 | 7.86 | 7.86 | 11,586,800 |
| 03 Apr 2024 | 8.18 | 8.23 | 7.95 | 8.06 | 8.06 | 12,297,170 |
| 02 Apr 2024 | 8.02 | 8.38 | 8.00 | 8.35 | 8.35 | 14,134,900 |
| 01 Apr 2024 | 7.70 | 8.04 | 7.70 | 8.01 | 8.01 | 9,962,810 |
| 29 Mar 2024 | 7.66 | 7.75 | 7.59 | 7.71 | 7.71 | 4,894,570 |
| 28 Mar 2024 | 7.48 | 7.74 | 7.48 | 7.68 | 7.68 | 12,911,890 |
| 27 Mar 2024 | 7.81 | 8.14 | 7.61 | 7.63 | 7.63 | 17,498,519 |
| 26 Mar 2024 | 7.59 | 7.85 | 7.48 | 7.85 | 7.85 | 11,701,689 |
| 25 Mar 2024 | 7.60 | 7.90 | 7.60 | 7.63 | 7.63 | 9,491,200 |
| 22 Mar 2024 | 7.53 | 7.76 | 7.37 | 7.63 | 7.63 | 8,278,230 |
| 21 Mar 2024 | 7.54 | 7.62 | 7.39 | 7.58 | 7.58 | 6,769,670 |
| 20 Mar 2024 | 7.61 | 7.70 | 7.42 | 7.53 | 7.53 | 7,975,820 |
| 19 Mar 2024 | 7.37 | 7.57 | 7.33 | 7.57 | 7.57 | 7,752,260 |
| 18 Mar 2024 | 7.27 | 7.40 | 7.25 | 7.37 | 7.37 | 7,023,820 |
| 15 Mar 2024 | 7.06 | 7.24 | 7.04 | 7.23 | 7.23 | 5,007,120 |
| 14 Mar 2024 | 7.08 | 7.20 | 6.99 | 7.11 | 7.11 | 5,250,120 |
| 13 Mar 2024 | 7.06 | 7.16 | 7.01 | 7.08 | 7.08 | 6,543,080 |
| 12 Mar 2024 | 7.00 | 7.05 | 6.94 | 7.04 | 7.04 | 5,886,010 |
| 11 Mar 2024 | 7.00 | 7.10 | 6.93 | 7.02 | 7.02 | 8,056,850 |
| 08 Mar 2024 | 7.00 | 7.18 | 6.90 | 7.06 | 7.06 | 9,622,200 |
| 07 Mar 2024 | 6.83 | 7.09 | 6.80 | 7.09 | 7.09 | 10,043,590 |
| 06 Mar 2024 | 6.76 | 6.96 | 6.72 | 6.83 | 6.83 | 5,394,500 |
| 05 Mar 2024 | 6.86 | 6.89 | 6.74 | 6.78 | 6.78 | 5,576,100 |
| 04 Mar 2024 | 6.79 | 7.00 | 6.65 | 6.92 | 6.92 | 7,760,800 |
| 01 Mar 2024 | 6.75 | 6.82 | 6.66 | 6.77 | 6.77 | 7,185,294 |
| 29 Feb 2024 | 6.42 | 6.74 | 6.38 | 6.74 | 6.74 | 10,435,000 |
| 28 Feb 2024 | 6.97 | 7.08 | 6.43 | 6.44 | 6.44 | 11,976,360 |
| 27 Feb 2024 | 6.77 | 6.93 | 6.71 | 6.93 | 6.93 | 6,795,100 |
| 26 Feb 2024 | 6.78 | 6.98 | 6.66 | 6.84 | 6.84 | 12,012,960 |
| 23 Feb 2024 | 6.44 | 6.73 | 6.41 | 6.72 | 6.72 | 9,573,333 |
| 22 Feb 2024 | 6.22 | 6.43 | 6.21 | 6.39 | 6.39 | 6,577,000 |
| 21 Feb 2024 | 6.11 | 6.53 | 6.10 | 6.31 | 6.31 | 10,099,052 |
| 20 Feb 2024 | 6.07 | 6.25 | 5.96 | 6.22 | 6.22 | 9,995,367 |
| 19 Feb 2024 | 5.73 | 6.17 | 5.73 | 6.07 | 6.07 | 18,649,286 |
| 08 Feb 2024 | 5.28 | 5.72 | 5.25 | 5.72 | 5.72 | 20,024,945 |
| 07 Feb 2024 | 5.77 | 5.78 | 5.18 | 5.20 | 5.20 | 22,964,712 |
| 06 Feb 2024 | 5.52 | 5.97 | 5.20 | 5.75 | 5.75 | 16,167,120 |
| 05 Feb 2024 | 6.37 | 6.41 | 5.77 | 5.77 | 5.77 | 13,831,580 |
| 02 Feb 2024 | 6.80 | 6.93 | 6.25 | 6.41 | 6.41 | 10,298,660 |
| 01 Feb 2024 | 6.71 | 6.90 | 6.63 | 6.72 | 6.72 | 9,417,450 |
| 31 Jan 2024 | 7.09 | 7.20 | 6.70 | 6.72 | 6.72 | 13,113,510 |
| 30 Jan 2024 | 7.49 | 7.62 | 7.07 | 7.13 | 7.13 | 17,102,260 |
| 29 Jan 2024 | 7.29 | 7.32 | 7.03 | 7.07 | 7.07 | 6,816,670 |
| 26 Jan 2024 | 7.29 | 7.49 | 7.23 | 7.31 | 7.31 | 8,031,236 |
| 25 Jan 2024 | 7.10 | 7.35 | 7.06 | 7.32 | 7.32 | 9,263,410 |
| 24 Jan 2024 | 7.05 | 7.23 | 6.89 | 7.23 | 7.23 | 9,107,970 |
| 23 Jan 2024 | 7.04 | 7.15 | 6.90 | 7.03 | 7.03 | 9,741,390 |
| 22 Jan 2024 | 7.50 | 7.60 | 7.00 | 7.06 | 7.06 | 14,407,380 |
| 19 Jan 2024 | 7.75 | 7.76 | 7.48 | 7.52 | 7.52 | 11,573,916 |
| 18 Jan 2024 | 7.57 | 7.82 | 7.51 | 7.77 | 7.77 | 15,912,400 |
| 17 Jan 2024 | 8.22 | 8.26 | 7.75 | 7.75 | 7.75 | 18,766,190 |
| 16 Jan 2024 | 8.38 | 8.45 | 7.90 | 8.21 | 8.21 | 27,724,010 |
| 15 Jan 2024 | 8.55 | 8.78 | 8.33 | 8.50 | 8.50 | 26,713,058 |
| 12 Jan 2024 | 8.86 | 8.99 | 8.63 | 8.66 | 8.66 | 32,303,737 |
| 11 Jan 2024 | 8.69 | 9.09 | 8.64 | 9.03 | 9.03 | 47,260,188 |
| 10 Jan 2024 | 8.51 | 9.50 | 8.51 | 9.22 | 9.22 | 62,711,317 |
| 09 Jan 2024 | 9.05 | 9.59 | 8.51 | 8.64 | 8.64 | 56,767,450 |
| 08 Jan 2024 | 9.20 | 9.41 | 8.92 | 9.41 | 9.41 | 40,212,426 |
| 05 Jan 2024 | 7.74 | 8.55 | 7.70 | 8.55 | 8.55 | 24,226,778 |
| 04 Jan 2024 | 7.62 | 7.79 | 7.40 | 7.77 | 7.77 | 9,497,670 |
| 03 Jan 2024 | 7.99 | 7.99 | 7.49 | 7.67 | 7.67 | 13,238,333 |
| 02 Jan 2024 | 7.61 | 8.08 | 7.61 | 8.08 | 8.08 | 7,422,130 |
| 29 Dec 2023 | 7.61 | 7.68 | 7.51 | 7.60 | 7.60 | 4,650,550 |
| 28 Dec 2023 | 7.72 | 7.80 | 7.59 | 7.62 | 7.62 | 3,493,470 |
| 27 Dec 2023 | 7.68 | 7.75 | 7.59 | 7.75 | 7.75 | 2,545,410 |
| 26 Dec 2023 | 7.74 | 7.77 | 7.56 | 7.60 | 7.60 | 2,777,050 |
| 25 Dec 2023 | 7.77 | 7.85 | 7.68 | 7.74 | 7.74 | 2,849,350 |
| 22 Dec 2023 | 7.90 | 7.93 | 7.74 | 7.74 | 7.74 | 3,180,234 |
| 21 Dec 2023 | 7.86 | 7.88 | 7.60 | 7.85 | 7.85 | 4,514,005 |
| 20 Dec 2023 | 7.80 | 7.93 | 7.77 | 7.86 | 7.86 | 3,555,348 |
| 19 Dec 2023 | 7.81 | 7.84 | 7.69 | 7.80 | 7.80 | 1,664,990 |
| 18 Dec 2023 | 7.86 | 7.90 | 7.74 | 7.80 | 7.80 | 2,274,514 |
| 15 Dec 2023 | 7.90 | 7.92 | 7.81 | 7.90 | 7.90 | 2,106,316 |
| 14 Dec 2023 | 7.85 | 7.95 | 7.85 | 7.89 | 7.89 | 2,300,740 |
| 13 Dec 2023 | 7.77 | 7.92 | 7.73 | 7.85 | 7.85 | 3,269,377 |
| 12 Dec 2023 | 7.75 | 7.79 | 7.62 | 7.78 | 7.78 | 2,519,040 |
| 11 Dec 2023 | 7.57 | 7.80 | 7.56 | 7.72 | 7.72 | 3,895,600 |
| 08 Dec 2023 | 7.88 | 7.88 | 7.64 | 7.64 | 7.64 | 4,238,840 |
| 07 Dec 2023 | 7.91 | 7.95 | 7.76 | 7.88 | 7.88 | 2,899,747 |
| 06 Dec 2023 | 7.81 | 8.03 | 7.74 | 7.93 | 7.93 | 4,756,997 |
| 05 Dec 2023 | 7.93 | 7.99 | 7.77 | 7.79 | 7.79 | 3,944,310 |
| 04 Dec 2023 | 7.79 | 8.00 | 7.79 | 7.97 | 7.97 | 5,379,380 |
| 01 Dec 2023 | 7.75 | 7.89 | 7.71 | 7.77 | 7.77 | 3,729,297 |
| 30 Nov 2023 | 7.83 | 7.88 | 7.69 | 7.75 | 7.75 | 3,122,170 |
| 29 Nov 2023 | 7.86 | 7.88 | 7.75 | 7.77 | 7.77 | 2,128,590 |
| 28 Nov 2023 | 7.75 | 7.84 | 7.72 | 7.84 | 7.84 | 2,161,240 |
| 27 Nov 2023 | 7.77 | 7.85 | 7.72 | 7.77 | 7.77 | 2,241,890 |
| 24 Nov 2023 | 7.83 | 7.87 | 7.76 | 7.77 | 7.77 | 2,123,050 |
| 23 Nov 2023 | 7.79 | 7.84 | 7.75 | 7.84 | 7.84 | 1,914,830 |
| 22 Nov 2023 | 7.82 | 7.91 | 7.78 | 7.79 | 7.79 | 2,460,820 |
| 21 Nov 2023 | 7.85 | 7.91 | 7.81 | 7.83 | 7.83 | 2,080,510 |
| *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.