Hubei Huitian New Materials Co., Ltd. Class A 300041
SZSE · China · Process Industries
CNY 10.55-0.09 (-0.85%)
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 10.55 | -0.85% | CNY 10.78 | CNY 10.85 | CNY 10.54 | 10.56M |
| 2026-09-29 | CNY 10.64 | -0.28% | CNY 10.68 | CNY 10.81 | CNY 10.62 | 8.67M |
| 2026-09-28 | CNY 10.67 | -4.05% | CNY 11.10 | CNY 11.18 | CNY 10.62 | 14.16M |
| 2026-09-24 | CNY 11.12 | -2.63% | CNY 11.31 | CNY 11.36 | CNY 11.11 | 13.84M |
| 2026-09-23 | CNY 11.42 | +2.61% | CNY 11.13 | CNY 11.44 | CNY 11.11 | 22.57M |
| 2026-09-22 | CNY 11.13 | -0.71% | CNY 11.21 | CNY 11.32 | CNY 11.08 | 15.56M |
| 2026-09-21 | CNY 11.21 | 0.00% | CNY 11.15 | CNY 11.30 | CNY 11.12 | 17.29M |
| 2026-09-18 | CNY 11.21 | +1.82% | CNY 11.10 | CNY 11.26 | CNY 10.98 | 20.89M |
| 2026-09-17 | CNY 11.01 | +0.27% | CNY 10.92 | CNY 11.09 | CNY 10.87 | 17.97M |
| 2026-09-16 | CNY 10.98 | +1.29% | CNY 10.72 | CNY 11.02 | CNY 10.60 | 21.18M |
| 2026-09-15 | CNY 10.84 | +2.36% | CNY 10.58 | CNY 11.10 | CNY 10.55 | 27.93M |
| 2026-09-14 | CNY 10.59 | +2.12% | CNY 10.33 | CNY 10.61 | CNY 10.27 | 11.75M |
| 2026-09-11 | CNY 10.37 | -1.43% | CNY 10.43 | CNY 10.49 | CNY 10.17 | 14.43M |
| 2026-09-10 | CNY 10.52 | -1.41% | CNY 10.61 | CNY 10.69 | CNY 10.49 | 10.72M |
| 2026-09-09 | CNY 10.67 | -1.48% | CNY 10.81 | CNY 10.86 | CNY 10.60 | 14.34M |
| 2026-09-08 | CNY 10.83 | -0.46% | CNY 10.87 | CNY 10.96 | CNY 10.80 | 12.37M |
| 2026-09-07 | CNY 10.88 | -0.73% | CNY 10.92 | CNY 10.98 | CNY 10.75 | 12.90M |
| 2026-09-04 | CNY 10.96 | -1.08% | CNY 11.10 | CNY 11.15 | CNY 10.88 | 17.47M |
| 2026-09-03 | CNY 11.08 | -1.86% | CNY 11.21 | CNY 11.28 | CNY 11.02 | 20.84M |
| 2026-09-02 | CNY 11.29 | +3.39% | CNY 10.93 | CNY 11.44 | CNY 10.86 | 36.45M |
| 2026-09-01 | CNY 10.92 | -0.27% | CNY 10.92 | CNY 11.02 | CNY 10.80 | 14.82M |
| 2026-08-31 | CNY 10.95 | +0.37% | CNY 10.79 | CNY 10.96 | CNY 10.70 | 15.86M |
| 2026-08-28 | CNY 10.91 | -0.46% | CNY 10.96 | CNY 11.06 | CNY 10.89 | 17.19M |
| 2026-08-27 | CNY 10.96 | +0.92% | CNY 10.76 | CNY 10.98 | CNY 10.62 | 19.19M |
| 2026-08-26 | CNY 10.86 | +1.78% | CNY 10.80 | CNY 11.00 | CNY 10.72 | 22.59M |
| 2026-08-25 | CNY 10.67 | +0.66% | CNY 10.55 | CNY 10.74 | CNY 10.29 | 16.86M |
| 2026-08-24 | CNY 10.60 | -2.21% | CNY 10.77 | CNY 10.85 | CNY 10.39 | 16.08M |
| 2026-08-21 | CNY 10.84 | +0.09% | CNY 10.73 | CNY 10.94 | CNY 10.50 | 15.05M |
| 2026-08-20 | CNY 10.83 | +0.37% | CNY 10.92 | CNY 10.94 | CNY 10.73 | 15.56M |
| 2026-08-19 | CNY 10.79 | -4.93% | CNY 11.22 | CNY 11.33 | CNY 10.69 | 23.87M |
| 2026-08-18 | CNY 11.35 | -1.90% | CNY 11.50 | CNY 11.63 | CNY 11.26 | 21.13M |
| 2026-08-17 | CNY 11.57 | +2.48% | CNY 11.34 | CNY 11.59 | CNY 11.18 | 23.20M |
| 2026-08-14 | CNY 11.29 | +3.48% | CNY 10.91 | CNY 11.42 | CNY 10.91 | 25.29M |
| 2026-08-13 | CNY 10.91 | -0.64% | CNY 11.03 | CNY 11.19 | CNY 10.91 | 18.84M |
| 2026-08-12 | CNY 10.98 | +0.92% | CNY 10.87 | CNY 11.03 | CNY 10.86 | 14.85M |
| 2026-08-11 | CNY 10.88 | -1.27% | CNY 11.03 | CNY 11.11 | CNY 10.88 | 16.53M |
| 2026-08-10 | CNY 11.02 | -0.72% | CNY 11.10 | CNY 11.28 | CNY 10.87 | 19.24M |
| 2026-08-07 | CNY 11.10 | +1.46% | CNY 10.89 | CNY 11.14 | CNY 10.73 | 24.76M |
| 2026-08-06 | CNY 10.94 | -0.27% | CNY 10.81 | CNY 11.09 | CNY 10.76 | 24.01M |
| 2026-08-05 | CNY 10.97 | +3.20% | CNY 10.54 | CNY 11.10 | CNY 10.53 | 27.93M |
| 2026-08-04 | CNY 10.63 | +1.63% | CNY 10.55 | CNY 10.71 | CNY 10.46 | 19.66M |
| 2026-08-03 | CNY 10.46 | +1.36% | CNY 10.23 | CNY 10.50 | CNY 10.20 | 18.41M |
| 2026-07-31 | CNY 10.32 | +2.79% | CNY 10.36 | CNY 10.64 | CNY 10.27 | 27.75M |
| 2026-07-30 | CNY 10.04 | -1.76% | CNY 10.11 | CNY 10.23 | CNY 9.94 | 19.49M |
| 2026-07-29 | CNY 10.22 | +1.89% | CNY 10.01 | CNY 10.24 | CNY 9.75 | 26.36M |
| 2026-07-28 | CNY 10.03 | -1.57% | CNY 10.02 | CNY 10.27 | CNY 9.99 | 19.07M |
| 2026-07-27 | CNY 10.19 | +2.52% | CNY 9.98 | CNY 10.20 | CNY 9.85 | 19.19M |
| 2026-07-24 | CNY 9.94 | -3.40% | CNY 10.10 | CNY 10.19 | CNY 9.92 | 18.35M |
| 2026-07-23 | CNY 10.29 | +4.68% | CNY 9.82 | CNY 10.32 | CNY 9.73 | 25.16M |
| 2026-07-22 | CNY 9.83 | -4.38% | CNY 10.09 | CNY 10.32 | CNY 9.80 | 30.41M |
| 2026-07-21 | CNY 10.28 | +5.65% | CNY 9.81 | CNY 10.37 | CNY 9.18 | 43.06M |
| 2026-07-20 | CNY 9.73 | -6.26% | CNY 10.60 | CNY 10.75 | CNY 9.53 | 35.51M |
| 2026-07-17 | CNY 10.38 | -5.46% | CNY 10.89 | CNY 11.07 | CNY 10.38 | 33.90M |
| 2026-07-16 | CNY 10.98 | -5.51% | CNY 11.44 | CNY 11.59 | CNY 10.87 | 37.94M |
| 2026-07-15 | CNY 11.62 | -5.99% | CNY 12.44 | CNY 12.49 | CNY 11.50 | 42.08M |
| 2026-07-14 | CNY 12.36 | +0.16% | CNY 12.56 | CNY 12.68 | CNY 11.70 | 47.23M |
| 2026-07-13 | CNY 12.34 | -18.06% | CNY 14.40 | CNY 14.40 | CNY 12.22 | 81.31M |
| 2026-07-10 | CNY 15.06 | -10.78% | CNY 16.74 | CNY 16.89 | CNY 15.00 | 107.13M |
| 2026-07-09 | CNY 16.88 | +8.14% | CNY 15.33 | CNY 17.11 | CNY 14.96 | 114.00M |
| 2026-07-08 | CNY 15.61 | +2.83% | CNY 15.01 | CNY 16.12 | CNY 14.56 | 83.16M |
| 2026-07-07 | CNY 15.18 | +3.34% | CNY 14.42 | CNY 15.65 | CNY 14.06 | 72.22M |
| 2026-07-06 | CNY 14.69 | +0.89% | CNY 15.08 | CNY 15.86 | CNY 14.38 | 59.19M |
| 2026-07-03 | CNY 14.56 | -7.14% | CNY 15.52 | CNY 15.68 | CNY 14.52 | 62.06M |
| 2026-07-02 | CNY 15.68 | +1.88% | CNY 14.93 | CNY 16.54 | CNY 14.12 | 85.67M |
| 2026-07-01 | CNY 15.39 | -0.97% | CNY 15.26 | CNY 15.87 | CNY 15.11 | 62.43M |
| 2026-06-30 | CNY 15.54 | +4.72% | CNY 14.64 | CNY 15.67 | CNY 14.60 | 59.29M |
| 2026-06-29 | CNY 14.84 | -4.01% | CNY 15.18 | CNY 15.87 | CNY 14.30 | 68.15M |
| 2026-06-26 | CNY 15.46 | +2.79% | CNY 14.70 | CNY 15.46 | CNY 14.36 | 69.65M |
| 2026-06-25 | CNY 15.04 | +3.51% | CNY 14.53 | CNY 15.04 | CNY 14.15 | 53.61M |
| 2026-06-24 | CNY 14.53 | +1.54% | CNY 14.16 | CNY 14.63 | CNY 14.04 | 40.73M |
| 2026-06-23 | CNY 14.31 | -6.16% | CNY 15.10 | CNY 15.10 | CNY 14.18 | 55.92M |
| 2026-06-22 | CNY 15.25 | +5.17% | CNY 14.65 | CNY 15.25 | CNY 14.49 | 70.67M |
| 2026-06-18 | CNY 14.50 | -0.48% | CNY 14.42 | CNY 14.68 | CNY 14.26 | 45.78M |
| 2026-06-17 | CNY 14.57 | +1.82% | CNY 14.10 | CNY 14.95 | CNY 13.93 | 60.46M |
| 2026-06-16 | CNY 14.31 | +2.80% | CNY 13.87 | CNY 14.39 | CNY 13.69 | 55.90M |
| 2026-06-15 | CNY 13.92 | +6.99% | CNY 13.25 | CNY 14.00 | CNY 13.14 | 49.39M |
| 2026-06-12 | CNY 13.01 | -2.47% | CNY 13.74 | CNY 13.98 | CNY 12.95 | 49.34M |
| 2026-06-11 | CNY 13.34 | -2.70% | CNY 13.54 | CNY 13.73 | CNY 13.06 | 32.94M |
| 2026-06-10 | CNY 13.71 | -0.22% | CNY 13.46 | CNY 13.85 | CNY 13.30 | 36.86M |
| 2026-06-09 | CNY 13.74 | +7.09% | CNY 13.23 | CNY 13.78 | CNY 12.92 | 46.53M |
| 2026-06-08 | CNY 12.83 | -5.80% | CNY 13.11 | CNY 13.41 | CNY 12.67 | 37.57M |
| 2026-06-05 | CNY 13.62 | -1.59% | CNY 13.75 | CNY 13.93 | CNY 13.01 | 45.20M |
| 2026-06-04 | CNY 13.84 | +1.32% | CNY 13.41 | CNY 14.05 | CNY 13.25 | 45.81M |
| 2026-06-03 | CNY 13.66 | -1.01% | CNY 13.73 | CNY 14.35 | CNY 13.38 | 54.26M |
| 2026-06-02 | CNY 13.80 | -1.50% | CNY 13.90 | CNY 14.14 | CNY 13.52 | 40.66M |
| 2026-06-01 | CNY 14.01 | -3.78% | CNY 14.35 | CNY 14.68 | CNY 13.95 | 51.59M |
| 2026-05-29 | CNY 14.56 | -8.20% | CNY 15.75 | CNY 15.75 | CNY 14.50 | 80.71M |
| 2026-05-28 | CNY 15.86 | +4.62% | CNY 15.48 | CNY 16.08 | CNY 15.15 | 89.77M |
| 2026-05-27 | CNY 15.16 | +2.02% | CNY 14.82 | CNY 15.67 | CNY 14.82 | 95.35M |
| 2026-05-26 | CNY 14.86 | +4.28% | CNY 14.51 | CNY 15.99 | CNY 14.51 | 126.59M |