Hangzhou Juheshun New Material Co.,LTD (605166.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 10.47 | 10.71 | 10.36 | 10.49 | 10.49 | 2,328,244 |
| 27 June 2024 | 10.82 | 10.84 | 10.41 | 10.45 | 10.45 | 1,898,106 |
| 26 June 2024 | 10.50 | 10.72 | 10.45 | 10.70 | 10.70 | 2,103,712 |
| 25 June 2024 | 10.36 | 10.65 | 10.33 | 10.49 | 10.49 | 2,122,732 |
| 24 June 2024 | 10.72 | 10.75 | 10.33 | 10.35 | 10.35 | 3,077,900 |
| 21 June 2024 | 10.54 | 10.72 | 10.43 | 10.51 | 10.51 | 2,455,000 |
| 21 June 2024 | 0.285 Dividend | |||||
| 20 June 2024 | 10.86 | 11.02 | 10.67 | 10.70 | 10.41 | 2,061,800 |
| 19 June 2024 | 11.18 | 11.18 | 10.84 | 10.87 | 10.58 | 1,940,700 |
| 18 June 2024 | 10.80 | 11.13 | 10.64 | 11.11 | 10.81 | 2,823,800 |
| 17 June 2024 | 10.96 | 11.01 | 10.61 | 10.77 | 10.48 | 4,106,647 |
| 14 June 2024 | 10.96 | 11.07 | 10.83 | 10.94 | 10.65 | 2,600,300 |
| 13 June 2024 | 11.16 | 11.28 | 10.94 | 11.00 | 10.71 | 2,440,300 |
| 12 June 2024 | 11.02 | 11.30 | 10.97 | 11.17 | 10.87 | 2,385,700 |
| 11 June 2024 | 11.14 | 11.15 | 10.77 | 10.99 | 10.70 | 2,799,326 |
| 07 June 2024 | 10.92 | 11.31 | 10.68 | 11.12 | 10.82 | 4,275,700 |
| 06 June 2024 | 10.80 | 10.95 | 10.43 | 10.62 | 10.34 | 5,699,900 |
| 05 June 2024 | 11.15 | 11.22 | 10.75 | 10.78 | 10.49 | 3,654,778 |
| 04 June 2024 | 11.17 | 11.29 | 10.91 | 11.13 | 10.83 | 3,252,254 |
| 03 June 2024 | 11.43 | 11.53 | 11.12 | 11.33 | 11.03 | 4,018,288 |
| 31 May 2024 | 11.30 | 11.60 | 11.27 | 11.43 | 11.13 | 1,951,531 |
| 30 May 2024 | 11.35 | 11.49 | 11.17 | 11.37 | 11.07 | 2,852,200 |
| 29 May 2024 | 11.48 | 11.60 | 11.10 | 11.28 | 10.98 | 3,442,089 |
| 28 May 2024 | 11.50 | 11.75 | 11.32 | 11.47 | 11.16 | 3,657,800 |
| 27 May 2024 | 11.30 | 11.46 | 11.22 | 11.39 | 11.09 | 2,101,065 |
| 24 May 2024 | 11.25 | 11.52 | 11.18 | 11.31 | 11.01 | 2,829,600 |
| 23 May 2024 | 11.54 | 11.54 | 11.15 | 11.25 | 10.95 | 2,501,100 |
| 22 May 2024 | 11.72 | 11.81 | 11.35 | 11.58 | 11.27 | 3,647,000 |
| 21 May 2024 | 11.91 | 11.98 | 11.55 | 11.65 | 11.34 | 2,394,704 |
| 20 May 2024 | 11.72 | 11.99 | 11.68 | 11.99 | 11.67 | 3,332,200 |
| 17 May 2024 | 11.77 | 11.84 | 11.55 | 11.67 | 11.36 | 2,504,900 |
| 16 May 2024 | 11.97 | 12.01 | 11.66 | 11.68 | 11.37 | 2,894,901 |
| 15 May 2024 | 12.17 | 12.25 | 11.91 | 11.92 | 11.60 | 2,252,200 |
| 14 May 2024 | 12.00 | 12.38 | 11.97 | 12.17 | 11.85 | 4,485,300 |
| 13 May 2024 | 11.83 | 12.50 | 11.68 | 12.01 | 11.69 | 5,075,672 |
| 10 May 2024 | 11.82 | 12.05 | 11.70 | 11.77 | 11.46 | 2,501,600 |
| 09 May 2024 | 11.85 | 12.06 | 11.84 | 11.88 | 11.56 | 2,402,200 |
| 08 May 2024 | 12.22 | 12.48 | 11.79 | 11.80 | 11.49 | 4,512,500 |
| 07 May 2024 | 11.67 | 12.29 | 11.66 | 12.29 | 11.96 | 4,708,400 |
| 06 May 2024 | 11.48 | 11.88 | 11.24 | 11.84 | 11.52 | 4,432,050 |
| 30 Apr 2024 | 11.58 | 11.66 | 11.34 | 11.36 | 11.06 | 3,730,441 |
| 29 Apr 2024 | 11.04 | 11.58 | 11.03 | 11.58 | 11.27 | 5,162,814 |
| 26 Apr 2024 | 11.42 | 11.43 | 10.97 | 11.04 | 10.75 | 4,283,087 |
| 25 Apr 2024 | 11.40 | 11.52 | 11.24 | 11.38 | 11.08 | 2,571,200 |
| 24 Apr 2024 | 11.39 | 11.45 | 11.18 | 11.44 | 11.14 | 3,561,301 |
| 23 Apr 2024 | 11.22 | 11.45 | 11.09 | 11.35 | 11.05 | 5,571,088 |
| 22 Apr 2024 | 10.97 | 11.27 | 10.77 | 11.05 | 10.76 | 4,252,541 |
| 19 Apr 2024 | 10.73 | 11.20 | 10.64 | 11.04 | 10.75 | 4,964,000 |
| 18 Apr 2024 | 10.46 | 10.89 | 10.30 | 10.73 | 10.44 | 3,784,677 |
| 17 Apr 2024 | 10.04 | 10.52 | 10.04 | 10.34 | 10.06 | 3,570,950 |
| 16 Apr 2024 | 10.48 | 10.49 | 9.93 | 9.96 | 9.69 | 4,602,359 |
| 15 Apr 2024 | 10.98 | 11.14 | 10.48 | 10.63 | 10.35 | 6,631,879 |
| 12 Apr 2024 | 10.81 | 11.25 | 10.80 | 11.03 | 10.74 | 4,515,000 |
| 11 Apr 2024 | 10.77 | 11.02 | 10.66 | 10.87 | 10.58 | 4,536,100 |
| 10 Apr 2024 | 10.63 | 10.84 | 10.40 | 10.78 | 10.49 | 5,455,100 |
| 09 Apr 2024 | 10.40 | 10.66 | 10.36 | 10.63 | 10.35 | 2,575,000 |
| 08 Apr 2024 | 10.63 | 10.70 | 10.37 | 10.50 | 10.22 | 3,444,718 |
| 03 Apr 2024 | 10.53 | 10.68 | 10.47 | 10.56 | 10.28 | 2,563,472 |
| 02 Apr 2024 | 10.68 | 10.70 | 10.43 | 10.61 | 10.33 | 4,497,416 |
| 01 Apr 2024 | 9.90 | 10.93 | 9.88 | 10.64 | 10.36 | 9,832,460 |
| 29 Mar 2024 | 9.59 | 9.96 | 9.59 | 9.95 | 9.68 | 3,517,297 |
| 28 Mar 2024 | 9.45 | 9.73 | 9.40 | 9.48 | 9.23 | 3,946,663 |
| 27 Mar 2024 | 9.95 | 9.96 | 9.36 | 9.39 | 9.14 | 4,194,700 |
| 26 Mar 2024 | 9.89 | 10.05 | 9.77 | 9.95 | 9.68 | 3,027,300 |
| 25 Mar 2024 | 10.30 | 10.33 | 9.88 | 9.90 | 9.64 | 2,467,400 |
| 22 Mar 2024 | 10.30 | 10.35 | 10.15 | 10.27 | 10.00 | 2,194,309 |
| 21 Mar 2024 | 10.06 | 10.30 | 9.95 | 10.24 | 9.97 | 2,931,699 |
| 20 Mar 2024 | 10.01 | 10.11 | 9.79 | 9.99 | 9.72 | 2,648,000 |
| 19 Mar 2024 | 10.00 | 10.14 | 9.92 | 10.04 | 9.77 | 2,946,200 |
| 18 Mar 2024 | 9.75 | 10.15 | 9.73 | 10.00 | 9.73 | 5,178,034 |
| 15 Mar 2024 | 9.39 | 9.68 | 9.33 | 9.64 | 9.38 | 3,423,579 |
| 14 Mar 2024 | 9.07 | 9.59 | 9.07 | 9.46 | 9.21 | 4,751,840 |
| 13 Mar 2024 | 8.98 | 9.16 | 8.86 | 9.07 | 8.83 | 2,057,830 |
| 12 Mar 2024 | 8.88 | 8.96 | 8.77 | 8.94 | 8.70 | 1,495,727 |
| 11 Mar 2024 | 8.80 | 8.91 | 8.74 | 8.88 | 8.64 | 1,385,018 |
| 08 Mar 2024 | 8.72 | 8.79 | 8.61 | 8.76 | 8.53 | 1,234,870 |
| 07 Mar 2024 | 8.79 | 9.05 | 8.71 | 8.74 | 8.51 | 2,198,030 |
| 06 Mar 2024 | 8.74 | 8.81 | 8.66 | 8.73 | 8.50 | 1,700,800 |
| 05 Mar 2024 | 8.66 | 8.95 | 8.55 | 8.84 | 8.60 | 3,091,600 |
| 04 Mar 2024 | 8.43 | 9.02 | 8.42 | 8.65 | 8.42 | 5,023,938 |
| 01 Mar 2024 | 8.25 | 8.50 | 8.23 | 8.49 | 8.26 | 2,417,879 |
| 29 Feb 2024 | 8.04 | 8.32 | 8.02 | 8.25 | 8.03 | 2,680,100 |
| 28 Feb 2024 | 8.70 | 8.86 | 8.12 | 8.13 | 7.91 | 5,092,622 |
| 27 Feb 2024 | 8.61 | 8.70 | 8.53 | 8.70 | 8.47 | 1,733,992 |
| 26 Feb 2024 | 8.50 | 8.73 | 8.41 | 8.63 | 8.40 | 2,425,203 |
| 23 Feb 2024 | 8.31 | 8.57 | 8.29 | 8.50 | 8.27 | 3,514,630 |
| 22 Feb 2024 | 8.28 | 8.44 | 8.20 | 8.29 | 8.07 | 2,042,390 |
| 21 Feb 2024 | 8.11 | 8.57 | 8.10 | 8.28 | 8.06 | 2,815,250 |
| 20 Feb 2024 | 8.15 | 8.29 | 8.00 | 8.20 | 7.98 | 3,327,070 |
| 19 Feb 2024 | 8.11 | 8.35 | 7.91 | 8.13 | 7.91 | 5,121,113 |
| 08 Feb 2024 | 7.30 | 7.98 | 7.18 | 7.98 | 7.77 | 9,397,386 |
| 07 Feb 2024 | 7.21 | 7.75 | 7.02 | 7.25 | 7.06 | 8,819,900 |
| 06 Feb 2024 | 6.77 | 7.35 | 6.42 | 7.17 | 6.98 | 9,462,409 |
| 05 Feb 2024 | 7.30 | 7.33 | 6.71 | 6.83 | 6.65 | 6,795,497 |
| 02 Feb 2024 | 7.61 | 7.88 | 7.17 | 7.45 | 7.25 | 4,682,900 |
| 01 Feb 2024 | 7.83 | 7.86 | 7.45 | 7.60 | 7.40 | 3,599,800 |
| 31 Jan 2024 | 8.16 | 8.27 | 7.80 | 7.82 | 7.61 | 4,027,300 |
| 30 Jan 2024 | 8.47 | 8.54 | 8.22 | 8.26 | 8.04 | 2,767,000 |
| 29 Jan 2024 | 8.86 | 8.86 | 8.50 | 8.51 | 8.28 | 2,180,950 |
| 26 Jan 2024 | 8.87 | 9.00 | 8.69 | 8.74 | 8.51 | 3,531,500 |
| *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.