Guangdong Highsun Meida New Materials Co., Ltd. Class A 000782
SZSE · China · Process Industries
CNY 8.10-0.02 (-0.25%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.10 | -0.25% | CNY 8.22 | CNY 8.31 | CNY 8.06 | 8.85M |
| 2026-09-29 | CNY 8.12 | +0.74% | CNY 8.06 | CNY 8.20 | CNY 8.02 | 5.92M |
| 2026-09-28 | CNY 8.06 | -1.83% | CNY 8.18 | CNY 8.25 | CNY 7.99 | 12.26M |
| 2026-09-24 | CNY 8.21 | -1.44% | CNY 8.33 | CNY 8.40 | CNY 8.16 | 10.71M |
| 2026-09-23 | CNY 8.33 | +0.73% | CNY 8.30 | CNY 8.36 | CNY 8.20 | 12.33M |
| 2026-09-22 | CNY 8.27 | -0.36% | CNY 8.29 | CNY 8.35 | CNY 8.20 | 13.47M |
| 2026-09-21 | CNY 8.30 | +2.22% | CNY 8.13 | CNY 8.39 | CNY 8.12 | 16.56M |
| 2026-09-18 | CNY 8.12 | +3.57% | CNY 7.88 | CNY 8.20 | CNY 7.84 | 19.10M |
| 2026-09-17 | CNY 7.84 | -0.13% | CNY 7.79 | CNY 7.95 | CNY 7.69 | 9.51M |
| 2026-09-16 | CNY 7.85 | +3.02% | CNY 7.61 | CNY 7.85 | CNY 7.61 | 8.22M |
| 2026-09-15 | CNY 7.62 | -0.52% | CNY 7.68 | CNY 7.75 | CNY 7.62 | 7.18M |
| 2026-09-14 | CNY 7.66 | -0.26% | CNY 7.65 | CNY 7.70 | CNY 7.53 | 9.27M |
| 2026-09-11 | CNY 7.68 | -1.79% | CNY 7.88 | CNY 7.88 | CNY 7.47 | 15.40M |
| 2026-09-10 | CNY 7.82 | -2.62% | CNY 8.00 | CNY 8.12 | CNY 7.82 | 16.35M |
| 2026-09-09 | CNY 8.03 | +1.90% | CNY 7.88 | CNY 8.09 | CNY 7.83 | 20.89M |
| 2026-09-08 | CNY 7.88 | +4.10% | CNY 7.58 | CNY 7.94 | CNY 7.57 | 18.32M |
| 2026-09-07 | CNY 7.57 | +0.93% | CNY 7.50 | CNY 7.66 | CNY 7.46 | 8.84M |
| 2026-09-04 | CNY 7.50 | -1.45% | CNY 7.64 | CNY 7.71 | CNY 7.46 | 12.68M |
| 2026-09-03 | CNY 7.61 | -1.04% | CNY 7.74 | CNY 7.78 | CNY 7.61 | 9.14M |
| 2026-09-02 | CNY 7.69 | -0.52% | CNY 7.70 | CNY 7.76 | CNY 7.61 | 12.07M |
| 2026-09-01 | CNY 7.73 | -0.39% | CNY 7.84 | CNY 7.87 | CNY 7.72 | 12.00M |
| 2026-08-31 | CNY 7.76 | -3.00% | CNY 7.92 | CNY 7.92 | CNY 7.65 | 22.91M |
| 2026-08-28 | CNY 8.00 | +0.13% | CNY 7.98 | CNY 8.10 | CNY 7.92 | 25.01M |
| 2026-08-27 | CNY 7.99 | +1.01% | CNY 7.87 | CNY 8.05 | CNY 7.87 | 14.66M |
| 2026-08-26 | CNY 7.91 | +0.38% | CNY 7.88 | CNY 8.00 | CNY 7.80 | 13.54M |
| 2026-08-25 | CNY 7.88 | -1.38% | CNY 7.91 | CNY 7.94 | CNY 7.64 | 16.54M |
| 2026-08-24 | CNY 7.99 | +3.63% | CNY 7.72 | CNY 8.00 | CNY 7.69 | 21.70M |
| 2026-08-21 | CNY 7.71 | -0.90% | CNY 7.73 | CNY 7.78 | CNY 7.55 | 17.14M |
| 2026-08-20 | CNY 7.78 | +2.37% | CNY 7.69 | CNY 7.88 | CNY 7.59 | 22.66M |
| 2026-08-19 | CNY 7.60 | -2.31% | CNY 7.76 | CNY 7.78 | CNY 7.58 | 23.94M |
| 2026-08-18 | CNY 7.78 | +1.17% | CNY 7.67 | CNY 7.82 | CNY 7.60 | 16.18M |
| 2026-08-17 | CNY 7.69 | -0.39% | CNY 7.72 | CNY 7.73 | CNY 7.60 | 12.30M |
| 2026-08-14 | CNY 7.72 | +1.58% | CNY 7.58 | CNY 7.74 | CNY 7.55 | 16.26M |
| 2026-08-13 | CNY 7.60 | -2.06% | CNY 7.75 | CNY 7.85 | CNY 7.59 | 17.79M |
| 2026-08-12 | CNY 7.76 | -0.13% | CNY 7.74 | CNY 7.84 | CNY 7.72 | 13.71M |
| 2026-08-11 | CNY 7.77 | -2.51% | CNY 7.98 | CNY 7.99 | CNY 7.59 | 21.46M |
| 2026-08-10 | CNY 7.97 | +4.32% | CNY 7.69 | CNY 8.02 | CNY 7.53 | 24.73M |
| 2026-08-07 | CNY 7.64 | +1.06% | CNY 7.56 | CNY 7.69 | CNY 7.50 | 13.77M |
| 2026-08-06 | CNY 7.56 | +1.20% | CNY 7.47 | CNY 7.63 | CNY 7.38 | 13.71M |
| 2026-08-05 | CNY 7.47 | +7.33% | CNY 6.95 | CNY 7.48 | CNY 6.92 | 21.20M |
| 2026-08-04 | CNY 6.96 | +4.04% | CNY 6.82 | CNY 7.12 | CNY 6.72 | 15.46M |
| 2026-08-03 | CNY 6.69 | +1.83% | CNY 6.57 | CNY 6.71 | CNY 6.49 | 8.67M |
| 2026-07-31 | CNY 6.57 | +3.79% | CNY 6.40 | CNY 6.62 | CNY 6.39 | 12.56M |
| 2026-07-30 | CNY 6.33 | -3.95% | CNY 6.56 | CNY 6.63 | CNY 6.22 | 12.18M |
| 2026-07-29 | CNY 6.59 | +1.23% | CNY 6.50 | CNY 6.61 | CNY 6.41 | 12.78M |
| 2026-07-28 | CNY 6.51 | +3.50% | CNY 6.23 | CNY 6.64 | CNY 6.21 | 18.75M |
| 2026-07-27 | CNY 6.29 | +4.14% | CNY 6.02 | CNY 6.31 | CNY 5.98 | 13.51M |
| 2026-07-24 | CNY 6.04 | -3.36% | CNY 6.16 | CNY 6.26 | CNY 6.00 | 10.24M |
| 2026-07-23 | CNY 6.25 | +4.69% | CNY 5.98 | CNY 6.34 | CNY 5.95 | 15.49M |
| 2026-07-22 | CNY 5.97 | -1.97% | CNY 6.03 | CNY 6.15 | CNY 5.91 | 12.17M |
| 2026-07-21 | CNY 6.09 | +1.00% | CNY 6.15 | CNY 6.17 | CNY 5.55 | 22.81M |
| 2026-07-20 | CNY 6.03 | -7.37% | CNY 6.58 | CNY 6.75 | CNY 5.87 | 27.83M |
| 2026-07-17 | CNY 6.51 | -8.44% | CNY 7.10 | CNY 7.16 | CNY 6.41 | 33.66M |
| 2026-07-16 | CNY 7.11 | -2.74% | CNY 7.30 | CNY 7.43 | CNY 7.02 | 20.94M |
| 2026-07-15 | CNY 7.31 | -3.05% | CNY 7.54 | CNY 7.59 | CNY 7.25 | 18.93M |
| 2026-07-14 | CNY 7.54 | +0.27% | CNY 7.47 | CNY 7.59 | CNY 7.17 | 29.57M |
| 2026-07-13 | CNY 7.52 | +0.67% | CNY 7.45 | CNY 7.73 | CNY 7.35 | 23.68M |
| 2026-07-10 | CNY 7.47 | -1.71% | CNY 7.60 | CNY 7.73 | CNY 7.47 | 18.77M |
| 2026-07-09 | CNY 7.60 | +0.93% | CNY 7.50 | CNY 7.68 | CNY 7.34 | 26.16M |
| 2026-07-08 | CNY 7.53 | -1.18% | CNY 7.60 | CNY 7.75 | CNY 7.48 | 16.72M |
| 2026-07-07 | CNY 7.62 | -2.68% | CNY 7.80 | CNY 7.88 | CNY 7.57 | 18.66M |
| 2026-07-06 | CNY 7.83 | +0.13% | CNY 7.80 | CNY 8.12 | CNY 7.75 | 25.52M |
| 2026-07-03 | CNY 7.82 | -0.64% | CNY 7.87 | CNY 8.03 | CNY 7.65 | 26.40M |
| 2026-07-02 | CNY 7.87 | -8.49% | CNY 8.49 | CNY 8.53 | CNY 7.80 | 42.43M |
| 2026-07-01 | CNY 8.60 | +6.44% | CNY 8.04 | CNY 8.73 | CNY 8.00 | 45.38M |
| 2026-06-30 | CNY 8.08 | +2.54% | CNY 7.90 | CNY 8.15 | CNY 7.70 | 37.09M |
| 2026-06-29 | CNY 7.88 | +2.20% | CNY 7.62 | CNY 8.33 | CNY 7.20 | 61.64M |
| 2026-06-26 | CNY 7.71 | -1.15% | CNY 7.66 | CNY 7.80 | CNY 7.42 | 33.48M |
| 2026-06-25 | CNY 7.80 | -2.38% | CNY 8.05 | CNY 8.14 | CNY 7.48 | 48.20M |
| 2026-06-24 | CNY 7.99 | +2.83% | CNY 7.78 | CNY 8.06 | CNY 7.60 | 35.84M |
| 2026-06-23 | CNY 7.77 | 0.00% | CNY 7.71 | CNY 8.04 | CNY 7.69 | 28.98M |
| 2026-06-22 | CNY 7.77 | +5.86% | CNY 7.33 | CNY 7.85 | CNY 7.20 | 42.50M |
| 2026-06-18 | CNY 7.34 | -2.52% | CNY 7.52 | CNY 7.77 | CNY 7.32 | 29.81M |
| 2026-06-17 | CNY 7.53 | -1.95% | CNY 7.61 | CNY 7.70 | CNY 7.40 | 31.76M |
| 2026-06-16 | CNY 7.68 | +1.72% | CNY 7.55 | CNY 7.79 | CNY 7.46 | 29.45M |
| 2026-06-15 | CNY 7.55 | +0.80% | CNY 7.45 | CNY 7.64 | CNY 7.40 | 22.51M |
| 2026-06-12 | CNY 7.49 | +0.67% | CNY 7.52 | CNY 7.66 | CNY 7.37 | 21.92M |
| 2026-06-11 | CNY 7.44 | -0.53% | CNY 7.56 | CNY 7.62 | CNY 7.28 | 20.58M |
| 2026-06-10 | CNY 7.48 | 0.00% | CNY 7.47 | CNY 7.77 | CNY 7.40 | 22.75M |
| 2026-06-09 | CNY 7.48 | +3.60% | CNY 7.37 | CNY 7.66 | CNY 7.22 | 25.61M |
| 2026-06-08 | CNY 7.22 | -1.37% | CNY 7.15 | CNY 7.47 | CNY 7.12 | 22.22M |
| 2026-06-05 | CNY 7.32 | -1.88% | CNY 7.43 | CNY 7.61 | CNY 7.29 | 18.06M |
| 2026-06-04 | CNY 7.46 | +0.13% | CNY 7.39 | CNY 7.54 | CNY 7.36 | 16.81M |
| 2026-06-03 | CNY 7.45 | +0.27% | CNY 7.43 | CNY 7.56 | CNY 7.33 | 17.04M |
| 2026-06-02 | CNY 7.43 | +1.23% | CNY 7.35 | CNY 7.56 | CNY 7.13 | 22.47M |
| 2026-06-01 | CNY 7.34 | -1.61% | CNY 7.43 | CNY 7.60 | CNY 7.32 | 19.39M |
| 2026-05-29 | CNY 7.46 | -3.62% | CNY 7.72 | CNY 7.74 | CNY 7.37 | 24.01M |
| 2026-05-28 | CNY 7.74 | -0.26% | CNY 7.88 | CNY 7.99 | CNY 7.46 | 32.12M |
| 2026-05-27 | CNY 7.76 | -3.48% | CNY 8.03 | CNY 8.33 | CNY 7.71 | 27.28M |
| 2026-05-26 | CNY 8.04 | +1.77% | CNY 7.99 | CNY 8.05 | CNY 7.64 | 25.44M |