002211 Historical data - Shanghai Hongda New Material Co., Ltd. Class A | Makkler

002211 Historical data - Shanghai Hongda New Material Co., Ltd. Class A | Makkler

Historical data (last year, daily)

Showing the newest 90 of 242 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 3.74	0.00%	CNY 3.72	CNY 3.76	CNY 3.72	1.54M
2026-09-29	CNY 3.74	+1.36%	CNY 3.70	CNY 3.75	CNY 3.68	1.99M
2026-09-28	CNY 3.69	-2.89%	CNY 3.79	CNY 3.79	CNY 3.66	5.55M
2026-09-24	CNY 3.80	-0.26%	CNY 3.82	CNY 3.85	CNY 3.80	3.54M
2026-09-23	CNY 3.81	-0.26%	CNY 3.81	CNY 3.85	CNY 3.80	3.22M
2026-09-22	CNY 3.82	0.00%	CNY 3.83	CNY 3.84	CNY 3.79	3.66M
2026-09-21	CNY 3.82	0.00%	CNY 3.80	CNY 3.86	CNY 3.80	4.89M
2026-09-18	CNY 3.82	+0.53%	CNY 3.80	CNY 3.94	CNY 3.80	6.55M
2026-09-17	CNY 3.80	+0.80%	CNY 3.87	CNY 3.88	CNY 3.79	6.20M
2026-09-16	CNY 3.77	0.00%	CNY 3.74	CNY 3.80	CNY 3.71	4.68M
2026-09-15	CNY 3.77	-2.08%	CNY 3.82	CNY 3.87	CNY 3.76	4.18M
2026-09-14	CNY 3.85	+0.52%	CNY 3.80	CNY 3.88	CNY 3.79	3.39M
2026-09-11	CNY 3.83	-2.54%	CNY 3.92	CNY 3.92	CNY 3.79	6.00M
2026-09-10	CNY 3.93	-1.01%	CNY 3.95	CNY 3.96	CNY 3.91	3.04M
2026-09-09	CNY 3.97	-0.50%	CNY 3.98	CNY 4.04	CNY 3.93	5.32M
2026-09-08	CNY 3.99	+1.53%	CNY 3.91	CNY 4.03	CNY 3.90	4.48M
2026-09-07	CNY 3.93	+0.77%	CNY 3.91	CNY 3.95	CNY 3.88	3.26M
2026-09-04	CNY 3.90	0.00%	CNY 3.92	CNY 3.95	CNY 3.88	5.25M
2026-09-03	CNY 3.90	-2.50%	CNY 4.00	CNY 4.03	CNY 3.89	7.14M
2026-09-02	CNY 4.00	-1.23%	CNY 4.03	CNY 4.05	CNY 3.95	5.84M
2026-09-01	CNY 4.05	+2.02%	CNY 3.94	CNY 4.13	CNY 3.93	10.45M
2026-08-31	CNY 3.97	+2.58%	CNY 3.86	CNY 3.97	CNY 3.83	6.44M
2026-08-28	CNY 3.87	+1.31%	CNY 3.83	CNY 3.89	CNY 3.81	5.87M
2026-08-27	CNY 3.82	-0.78%	CNY 3.83	CNY 3.85	CNY 3.80	5.41M
2026-08-26	CNY 3.85	-0.52%	CNY 3.87	CNY 3.87	CNY 3.81	5.36M
2026-08-25	CNY 3.87	+2.65%	CNY 3.81	CNY 3.91	CNY 3.77	6.91M
2026-08-24	CNY 3.77	-1.31%	CNY 3.83	CNY 3.85	CNY 3.73	3.66M
2026-08-21	CNY 3.82	+2.14%	CNY 3.71	CNY 3.84	CNY 3.68	6.29M
2026-08-20	CNY 3.74	+1.36%	CNY 3.71	CNY 3.75	CNY 3.68	3.01M
2026-08-19	CNY 3.69	-2.12%	CNY 3.76	CNY 3.76	CNY 3.68	5.22M
2026-08-18	CNY 3.77	-1.31%	CNY 3.80	CNY 3.81	CNY 3.74	4.55M
2026-08-17	CNY 3.82	+0.26%	CNY 3.78	CNY 3.83	CNY 3.75	5.94M
2026-08-14	CNY 3.81	+1.33%	CNY 3.78	CNY 3.84	CNY 3.76	5.68M
2026-08-13	CNY 3.76	-3.59%	CNY 3.88	CNY 3.90	CNY 3.75	8.79M
2026-08-12	CNY 3.90	+2.63%	CNY 3.86	CNY 3.91	CNY 3.80	9.26M
2026-08-11	CNY 3.80	-0.52%	CNY 3.81	CNY 3.84	CNY 3.78	5.73M
2026-08-10	CNY 3.82	-0.26%	CNY 3.85	CNY 3.85	CNY 3.76	7.31M
2026-08-07	CNY 3.83	-3.28%	CNY 3.93	CNY 3.97	CNY 3.76	10.20M
2026-08-06	CNY 3.96	+2.86%	CNY 3.80	CNY 4.14	CNY 3.80	16.42M
2026-08-05	CNY 3.85	+2.12%	CNY 3.77	CNY 3.89	CNY 3.75	10.48M
2026-08-04	CNY 3.77	+0.80%	CNY 3.70	CNY 3.79	CNY 3.69	10.40M
2026-08-03	CNY 3.74	+2.19%	CNY 3.72	CNY 3.85	CNY 3.59	14.06M
2026-07-31	CNY 3.66	0.00%	CNY 3.66	CNY 3.78	CNY 3.59	17.79M
2026-07-30	CNY 3.66	-7.58%	CNY 3.99	CNY 4.07	CNY 3.60	26.38M
2026-07-29	CNY 3.96	-4.81%	CNY 4.16	CNY 4.21	CNY 3.84	33.39M
2026-07-28	CNY 4.16	+10.05%	CNY 4.16	CNY 4.16	CNY 3.93	32.15M
2026-07-27	CNY 3.78	+9.88%	CNY 3.78	CNY 3.78	CNY 3.78	766.70K
2026-07-24	CNY 3.44	+9.90%	CNY 3.44	CNY 3.44	CNY 3.44	1.47M
2026-07-23	CNY 3.13	+4.33%	CNY 3.01	CNY 3.13	CNY 3.01	3.92M
2026-07-22	CNY 3.00	-2.91%	CNY 3.09	CNY 3.14	CNY 2.98	3.60M
2026-07-21	CNY 3.09	+1.31%	CNY 3.07	CNY 3.14	CNY 2.94	5.02M
2026-07-20	CNY 3.05	-8.68%	CNY 3.39	CNY 3.41	CNY 3.01	8.23M
2026-07-17	CNY 3.34	-6.70%	CNY 3.54	CNY 3.60	CNY 3.27	11.38M
2026-07-16	CNY 3.58	-1.38%	CNY 3.63	CNY 3.66	CNY 3.57	4.14M
2026-07-15	CNY 3.63	+0.55%	CNY 3.62	CNY 3.66	CNY 3.58	4.19M
2026-07-14	CNY 3.61	+1.69%	CNY 3.59	CNY 3.68	CNY 3.55	5.48M
2026-07-13	CNY 3.55	-5.84%	CNY 3.77	CNY 3.77	CNY 3.51	9.18M
2026-07-10	CNY 3.77	+0.53%	CNY 3.72	CNY 3.80	CNY 3.69	6.35M
2026-07-09	CNY 3.75	-2.60%	CNY 3.85	CNY 3.92	CNY 3.73	7.27M
2026-07-08	CNY 3.85	+0.79%	CNY 3.83	CNY 3.92	CNY 3.70	9.94M
2026-07-07	CNY 3.82	-9.91%	CNY 4.16	CNY 4.20	CNY 3.82	17.74M
2026-07-06	CNY 4.24	+0.95%	CNY 4.20	CNY 4.47	CNY 4.16	12.64M
2026-07-03	CNY 4.20	0.00%	CNY 4.15	CNY 4.37	CNY 4.12	13.85M
2026-07-02	CNY 4.20	+3.70%	CNY 4.06	CNY 4.25	CNY 4.00	15.51M
2026-07-01	CNY 4.05	+3.32%	CNY 3.88	CNY 4.12	CNY 3.88	11.67M
2026-06-30	CNY 3.92	-0.76%	CNY 3.91	CNY 4.04	CNY 3.86	6.85M
2026-06-29	CNY 3.95	+2.60%	CNY 3.83	CNY 4.04	CNY 3.75	11.43M
2026-06-26	CNY 3.85	+1.58%	CNY 3.78	CNY 3.87	CNY 3.70	6.76M
2026-06-25	CNY 3.79	-5.01%	CNY 3.97	CNY 3.99	CNY 3.79	10.75M
2026-06-24	CNY 3.99	+3.10%	CNY 3.90	CNY 4.06	CNY 3.89	15.36M
2026-06-23	CNY 3.87	+4.88%	CNY 3.72	CNY 3.87	CNY 3.69	10.04M
2026-06-22	CNY 3.69	-3.40%	CNY 3.85	CNY 3.85	CNY 3.63	6.84M
2026-06-18	CNY 3.82	+3.24%	CNY 3.66	CNY 3.82	CNY 3.64	6.44M
2026-06-17	CNY 3.70	-0.27%	CNY 3.74	CNY 3.75	CNY 3.65	5.02M
2026-06-16	CNY 3.71	-3.89%	CNY 3.81	CNY 3.85	CNY 3.70	6.42M
2026-06-15	CNY 3.86	+1.31%	CNY 3.81	CNY 3.95	CNY 3.81	6.70M
2026-06-12	CNY 3.81	+0.53%	CNY 3.85	CNY 3.85	CNY 3.75	4.01M
2026-06-11	CNY 3.79	+1.88%	CNY 3.74	CNY 3.85	CNY 3.56	8.30M
2026-06-10	CNY 3.72	0.00%	CNY 3.73	CNY 3.76	CNY 3.63	4.01M
2026-06-09	CNY 3.72	+1.64%	CNY 3.68	CNY 3.72	CNY 3.62	4.09M
2026-06-08	CNY 3.66	-2.92%	CNY 3.70	CNY 3.85	CNY 3.61	10.63M
2026-06-05	CNY 3.77	+4.43%	CNY 3.58	CNY 3.79	CNY 3.58	13.91M
2026-06-04	CNY 3.61	-2.17%	CNY 3.72	CNY 3.73	CNY 3.55	8.02M
2026-06-03	CNY 3.69	-1.07%	CNY 3.72	CNY 3.75	CNY 3.64	7.76M
2026-06-02	CNY 3.73	0.00%	CNY 3.74	CNY 3.90	CNY 3.70	9.34M
2026-06-01	CNY 3.73	-1.84%	CNY 3.70	CNY 3.81	CNY 3.70	12.08M
2026-05-29	CNY 3.80	+0.53%	CNY 3.80	CNY 3.88	CNY 3.74	8.66M
2026-05-28	CNY 3.78	0.00%	CNY 3.82	CNY 3.97	CNY 3.74	16.04M
2026-05-27	CNY 3.78	+2.72%	CNY 3.73	CNY 3.84	CNY 3.69	11.10M
2026-05-26	CNY 3.68	+0.27%	CNY 3.67	CNY 3.74	CNY 3.55	11.63M