Wuxi Honghui New Materials Technology Co. Ltd. Class A 002802
SZSE · China · Process Industries
CNY 12.36-0.06 (-0.48%)
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 12.36 | -0.48% | CNY 12.43 | CNY 12.52 | CNY 12.29 | 1.34M |
| 2026-09-29 | CNY 12.42 | +1.31% | CNY 12.35 | CNY 12.54 | CNY 12.21 | 2.13M |
| 2026-09-28 | CNY 12.26 | -1.29% | CNY 12.42 | CNY 12.42 | CNY 12.18 | 2.70M |
| 2026-09-24 | CNY 12.42 | +0.32% | CNY 12.39 | CNY 12.56 | CNY 12.29 | 1.96M |
| 2026-09-23 | CNY 12.38 | +0.16% | CNY 12.36 | CNY 12.45 | CNY 12.09 | 1.70M |
| 2026-09-22 | CNY 12.36 | +0.49% | CNY 12.35 | CNY 12.48 | CNY 12.26 | 1.93M |
| 2026-09-21 | CNY 12.30 | +2.84% | CNY 11.91 | CNY 12.37 | CNY 11.91 | 2.28M |
| 2026-09-18 | CNY 11.96 | +0.08% | CNY 11.96 | CNY 12.09 | CNY 11.88 | 1.51M |
| 2026-09-17 | CNY 11.95 | +0.93% | CNY 11.78 | CNY 12.01 | CNY 11.61 | 2.02M |
| 2026-09-16 | CNY 11.84 | +1.20% | CNY 11.60 | CNY 11.91 | CNY 11.60 | 1.63M |
| 2026-09-15 | CNY 11.70 | -2.90% | CNY 12.06 | CNY 12.07 | CNY 11.64 | 1.98M |
| 2026-09-14 | CNY 12.05 | +0.75% | CNY 11.96 | CNY 12.23 | CNY 11.78 | 1.64M |
| 2026-09-11 | CNY 11.96 | -2.45% | CNY 12.14 | CNY 12.19 | CNY 11.77 | 2.43M |
| 2026-09-10 | CNY 12.26 | -2.54% | CNY 12.58 | CNY 12.62 | CNY 12.22 | 2.66M |
| 2026-09-09 | CNY 12.58 | -0.79% | CNY 12.72 | CNY 12.73 | CNY 12.45 | 1.86M |
| 2026-09-08 | CNY 12.68 | +2.18% | CNY 12.47 | CNY 12.70 | CNY 12.40 | 2.26M |
| 2026-09-07 | CNY 12.41 | +0.49% | CNY 12.27 | CNY 12.54 | CNY 12.27 | 2.00M |
| 2026-09-04 | CNY 12.35 | -0.72% | CNY 12.51 | CNY 12.54 | CNY 12.26 | 2.09M |
| 2026-09-03 | CNY 12.44 | -1.27% | CNY 12.60 | CNY 12.80 | CNY 12.39 | 2.49M |
| 2026-09-02 | CNY 12.60 | -0.40% | CNY 12.65 | CNY 12.75 | CNY 12.48 | 2.49M |
| 2026-09-01 | CNY 12.65 | +1.04% | CNY 12.52 | CNY 12.74 | CNY 12.43 | 3.01M |
| 2026-08-31 | CNY 12.52 | +1.95% | CNY 12.28 | CNY 12.58 | CNY 12.16 | 3.14M |
| 2026-08-28 | CNY 12.28 | +1.91% | CNY 12.10 | CNY 12.32 | CNY 11.98 | 2.24M |
| 2026-08-27 | CNY 12.05 | -0.25% | CNY 12.08 | CNY 12.15 | CNY 11.98 | 2.07M |
| 2026-08-26 | CNY 12.08 | -0.41% | CNY 12.13 | CNY 12.25 | CNY 12.02 | 2.92M |
| 2026-08-25 | CNY 12.13 | +1.51% | CNY 11.77 | CNY 12.28 | CNY 11.77 | 3.58M |
| 2026-08-24 | CNY 11.95 | -3.63% | CNY 12.27 | CNY 12.50 | CNY 11.81 | 6.76M |
| 2026-08-21 | CNY 12.40 | +6.44% | CNY 11.66 | CNY 12.69 | CNY 11.65 | 7.86M |
| 2026-08-20 | CNY 11.65 | +2.01% | CNY 11.48 | CNY 11.75 | CNY 11.37 | 2.42M |
| 2026-08-19 | CNY 11.42 | -2.56% | CNY 11.75 | CNY 11.75 | CNY 11.36 | 2.22M |
| 2026-08-18 | CNY 11.72 | -0.51% | CNY 11.78 | CNY 11.79 | CNY 11.60 | 1.97M |
| 2026-08-17 | CNY 11.78 | +3.06% | CNY 11.52 | CNY 11.85 | CNY 11.46 | 2.66M |
| 2026-08-14 | CNY 11.43 | +0.09% | CNY 11.47 | CNY 11.54 | CNY 11.34 | 1.83M |
| 2026-08-13 | CNY 11.42 | -2.23% | CNY 11.69 | CNY 11.74 | CNY 11.40 | 2.28M |
| 2026-08-12 | CNY 11.68 | +0.60% | CNY 11.61 | CNY 11.78 | CNY 11.58 | 1.89M |
| 2026-08-11 | CNY 11.61 | -1.11% | CNY 11.74 | CNY 11.74 | CNY 11.51 | 1.84M |
| 2026-08-10 | CNY 11.74 | +4.63% | CNY 11.26 | CNY 11.80 | CNY 11.22 | 3.27M |
| 2026-08-07 | CNY 11.22 | -0.44% | CNY 11.26 | CNY 11.27 | CNY 11.00 | 1.98M |
| 2026-08-06 | CNY 11.27 | +1.71% | CNY 11.07 | CNY 11.28 | CNY 11.00 | 2.02M |
| 2026-08-05 | CNY 11.08 | -0.36% | CNY 11.13 | CNY 11.26 | CNY 10.96 | 2.51M |
| 2026-08-04 | CNY 11.12 | +0.36% | CNY 11.21 | CNY 11.23 | CNY 11.00 | 2.40M |
| 2026-08-03 | CNY 11.08 | +3.84% | CNY 10.70 | CNY 11.12 | CNY 10.65 | 3.01M |
| 2026-07-31 | CNY 10.67 | +1.62% | CNY 10.53 | CNY 10.72 | CNY 10.50 | 2.45M |
| 2026-07-30 | CNY 10.50 | +0.48% | CNY 10.45 | CNY 10.65 | CNY 10.28 | 2.51M |
| 2026-07-29 | CNY 10.45 | +1.26% | CNY 10.32 | CNY 10.56 | CNY 10.30 | 1.98M |
| 2026-07-28 | CNY 10.32 | -0.58% | CNY 10.33 | CNY 10.58 | CNY 10.27 | 1.99M |
| 2026-07-27 | CNY 10.38 | +3.80% | CNY 10.00 | CNY 10.43 | CNY 9.99 | 2.95M |
| 2026-07-24 | CNY 10.00 | -3.10% | CNY 10.20 | CNY 10.32 | CNY 9.98 | 2.22M |
| 2026-07-23 | CNY 10.32 | +3.93% | CNY 9.92 | CNY 10.37 | CNY 9.87 | 2.54M |
| 2026-07-22 | CNY 9.93 | -2.17% | CNY 10.09 | CNY 10.27 | CNY 9.90 | 3.03M |
| 2026-07-21 | CNY 10.15 | -1.17% | CNY 10.28 | CNY 10.46 | CNY 9.70 | 4.51M |
| 2026-07-20 | CNY 10.27 | -3.30% | CNY 10.60 | CNY 11.25 | CNY 10.11 | 5.00M |
| 2026-07-17 | CNY 10.62 | -4.58% | CNY 11.13 | CNY 11.36 | CNY 10.57 | 5.25M |
| 2026-07-16 | CNY 11.13 | +5.00% | CNY 10.54 | CNY 11.36 | CNY 10.53 | 5.06M |
| 2026-07-15 | CNY 10.60 | +0.76% | CNY 10.50 | CNY 10.85 | CNY 10.50 | 3.01M |
| 2026-07-14 | CNY 10.52 | +2.83% | CNY 10.24 | CNY 10.57 | CNY 10.05 | 2.74M |
| 2026-07-13 | CNY 10.23 | -3.40% | CNY 10.74 | CNY 10.82 | CNY 10.21 | 2.83M |
| 2026-07-10 | CNY 10.59 | +2.92% | CNY 10.33 | CNY 10.89 | CNY 9.99 | 4.05M |
| 2026-07-09 | CNY 10.29 | -0.58% | CNY 10.27 | CNY 10.39 | CNY 9.99 | 2.56M |
| 2026-07-08 | CNY 10.35 | -0.10% | CNY 10.36 | CNY 10.46 | CNY 10.11 | 3.12M |
| 2026-07-07 | CNY 10.36 | -5.22% | CNY 10.82 | CNY 10.96 | CNY 10.34 | 3.51M |
| 2026-07-06 | CNY 10.93 | -0.09% | CNY 11.03 | CNY 11.16 | CNY 10.85 | 2.66M |
| 2026-07-03 | CNY 10.94 | +2.53% | CNY 10.69 | CNY 11.00 | CNY 10.68 | 3.56M |
| 2026-07-02 | CNY 10.67 | -1.20% | CNY 10.78 | CNY 11.12 | CNY 10.62 | 3.69M |
| 2026-07-01 | CNY 10.80 | +2.66% | CNY 10.52 | CNY 11.00 | CNY 10.39 | 4.15M |
| 2026-06-30 | CNY 10.52 | -1.59% | CNY 10.66 | CNY 10.80 | CNY 10.40 | 3.19M |
| 2026-06-29 | CNY 10.69 | -1.29% | CNY 10.83 | CNY 10.93 | CNY 10.38 | 3.50M |
| 2026-06-26 | CNY 10.83 | -1.90% | CNY 10.98 | CNY 11.08 | CNY 10.70 | 3.07M |
| 2026-06-25 | CNY 11.04 | -3.75% | CNY 11.34 | CNY 11.48 | CNY 10.95 | 3.63M |
| 2026-06-24 | CNY 11.47 | -4.50% | CNY 12.03 | CNY 12.13 | CNY 11.34 | 3.80M |
| 2026-06-23 | CNY 12.01 | +0.76% | CNY 11.81 | CNY 12.26 | CNY 11.58 | 2.90M |
| 2026-06-22 | CNY 11.92 | +1.88% | CNY 11.68 | CNY 11.93 | CNY 11.23 | 3.66M |
| 2026-06-18 | CNY 11.70 | -0.76% | CNY 11.68 | CNY 11.86 | CNY 11.51 | 2.94M |
| 2026-06-17 | CNY 11.79 | -2.64% | CNY 11.99 | CNY 12.17 | CNY 11.73 | 3.12M |
| 2026-06-16 | CNY 12.11 | -1.54% | CNY 12.20 | CNY 12.37 | CNY 11.91 | 3.64M |
| 2026-06-15 | CNY 12.30 | +1.23% | CNY 12.30 | CNY 12.87 | CNY 12.19 | 4.31M |
| 2026-06-12 | CNY 12.15 | +2.70% | CNY 12.19 | CNY 12.20 | CNY 11.75 | 3.94M |
| 2026-06-11 | CNY 11.83 | -2.07% | CNY 11.98 | CNY 12.13 | CNY 11.63 | 2.65M |
| 2026-06-10 | CNY 12.08 | 0.00% | CNY 12.00 | CNY 12.18 | CNY 11.79 | 3.01M |
| 2026-06-09 | CNY 12.08 | 0.00% | CNY 12.26 | CNY 12.31 | CNY 11.98 | 2.89M |
| 2026-06-08 | CNY 12.08 | -3.51% | CNY 12.34 | CNY 12.54 | CNY 11.84 | 3.22M |
| 2026-06-05 | CNY 12.52 | +1.38% | CNY 12.34 | CNY 12.73 | CNY 12.06 | 4.33M |
| 2026-06-04 | CNY 12.35 | -2.22% | CNY 12.53 | CNY 12.80 | CNY 12.25 | 2.56M |
| 2026-06-03 | CNY 12.63 | -1.56% | CNY 12.80 | CNY 12.83 | CNY 12.53 | 2.61M |
| 2026-06-02 | CNY 12.83 | -2.51% | CNY 13.38 | CNY 13.38 | CNY 12.74 | 3.40M |
| 2026-06-01 | CNY 13.16 | +3.79% | CNY 12.68 | CNY 13.29 | CNY 12.52 | 3.95M |
| 2026-05-29 | CNY 12.68 | -4.52% | CNY 13.19 | CNY 13.23 | CNY 12.61 | 3.70M |
| 2026-05-28 | CNY 13.28 | +0.99% | CNY 13.12 | CNY 13.39 | CNY 12.91 | 3.86M |
| 2026-05-27 | CNY 13.15 | -3.31% | CNY 13.59 | CNY 13.72 | CNY 12.96 | 4.77M |
| 2026-05-26 | CNY 13.60 | -2.93% | CNY 13.83 | CNY 13.97 | CNY 13.45 | 4.10M |