Jiangsu Huaxin New Material Co. Ltd. Class A 300717
SZSE · China · Process Industries
CNY 20.80+1.07 (+5.42%)
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 20.80 | +5.42% | CNY 19.88 | CNY 21.94 | CNY 19.88 | 10.42M |
| 2026-09-29 | CNY 19.73 | +3.79% | CNY 19.07 | CNY 19.83 | CNY 18.87 | 3.30M |
| 2026-09-28 | CNY 19.01 | -1.60% | CNY 19.43 | CNY 19.55 | CNY 18.70 | 3.82M |
| 2026-09-24 | CNY 19.32 | +1.26% | CNY 18.98 | CNY 19.85 | CNY 18.86 | 3.60M |
| 2026-09-23 | CNY 19.08 | +0.16% | CNY 18.95 | CNY 19.19 | CNY 18.80 | 1.74M |
| 2026-09-22 | CNY 19.05 | -2.21% | CNY 19.39 | CNY 19.57 | CNY 18.96 | 5.00M |
| 2026-09-21 | CNY 19.48 | +9.25% | CNY 17.83 | CNY 19.91 | CNY 17.83 | 6.01M |
| 2026-09-18 | CNY 17.83 | +0.45% | CNY 17.62 | CNY 17.97 | CNY 17.62 | 1.21M |
| 2026-09-17 | CNY 17.75 | +0.85% | CNY 17.51 | CNY 17.85 | CNY 17.23 | 1.63M |
| 2026-09-16 | CNY 17.60 | +1.91% | CNY 17.16 | CNY 17.86 | CNY 16.98 | 2.18M |
| 2026-09-15 | CNY 17.27 | -2.21% | CNY 17.74 | CNY 17.76 | CNY 17.21 | 1.63M |
| 2026-09-14 | CNY 17.66 | +0.51% | CNY 17.39 | CNY 17.86 | CNY 17.17 | 1.43M |
| 2026-09-11 | CNY 17.57 | -2.66% | CNY 18.01 | CNY 18.01 | CNY 17.22 | 2.07M |
| 2026-09-10 | CNY 18.05 | -2.43% | CNY 18.49 | CNY 18.50 | CNY 18.03 | 1.50M |
| 2026-09-09 | CNY 18.50 | -1.44% | CNY 18.68 | CNY 18.84 | CNY 18.46 | 1.30M |
| 2026-09-08 | CNY 18.77 | +0.97% | CNY 18.65 | CNY 18.80 | CNY 18.47 | 1.32M |
| 2026-09-07 | CNY 18.59 | +0.49% | CNY 18.41 | CNY 18.80 | CNY 18.20 | 1.78M |
| 2026-09-04 | CNY 18.50 | -1.44% | CNY 18.77 | CNY 18.95 | CNY 18.38 | 2.76M |
| 2026-09-03 | CNY 18.77 | -1.37% | CNY 19.10 | CNY 20.03 | CNY 18.65 | 4.46M |
| 2026-09-02 | CNY 19.03 | +1.22% | CNY 18.80 | CNY 19.24 | CNY 18.40 | 2.76M |
| 2026-09-01 | CNY 18.80 | +0.53% | CNY 18.70 | CNY 18.94 | CNY 18.45 | 2.02M |
| 2026-08-31 | CNY 18.70 | +1.63% | CNY 18.35 | CNY 18.73 | CNY 18.23 | 1.82M |
| 2026-08-28 | CNY 18.40 | +0.55% | CNY 18.20 | CNY 18.68 | CNY 18.18 | 1.68M |
| 2026-08-27 | CNY 18.30 | +0.05% | CNY 18.29 | CNY 18.52 | CNY 18.10 | 1.59M |
| 2026-08-26 | CNY 18.29 | -0.76% | CNY 18.38 | CNY 18.48 | CNY 18.00 | 1.82M |
| 2026-08-25 | CNY 18.43 | +2.67% | CNY 17.80 | CNY 18.49 | CNY 17.69 | 2.36M |
| 2026-08-24 | CNY 17.95 | -1.54% | CNY 18.26 | CNY 18.31 | CNY 17.71 | 1.67M |
| 2026-08-21 | CNY 18.23 | +0.05% | CNY 18.04 | CNY 18.29 | CNY 17.64 | 1.81M |
| 2026-08-20 | CNY 18.22 | +2.36% | CNY 17.89 | CNY 18.30 | CNY 17.71 | 1.89M |
| 2026-08-19 | CNY 17.80 | -4.46% | CNY 18.46 | CNY 18.48 | CNY 17.70 | 2.84M |
| 2026-08-18 | CNY 18.63 | -1.27% | CNY 18.79 | CNY 18.97 | CNY 18.46 | 1.81M |
| 2026-08-17 | CNY 18.87 | +2.55% | CNY 18.42 | CNY 18.96 | CNY 18.15 | 2.05M |
| 2026-08-14 | CNY 18.40 | -0.11% | CNY 18.44 | CNY 18.62 | CNY 18.15 | 1.75M |
| 2026-08-13 | CNY 18.42 | -1.23% | CNY 18.75 | CNY 18.78 | CNY 18.30 | 2.44M |
| 2026-08-12 | CNY 18.65 | +1.47% | CNY 18.29 | CNY 18.70 | CNY 18.24 | 2.12M |
| 2026-08-11 | CNY 18.38 | -0.81% | CNY 18.42 | CNY 18.61 | CNY 18.18 | 2.03M |
| 2026-08-10 | CNY 18.53 | +1.76% | CNY 18.21 | CNY 18.53 | CNY 17.92 | 3.29M |
| 2026-08-07 | CNY 18.21 | -1.19% | CNY 18.44 | CNY 18.44 | CNY 17.80 | 2.64M |
| 2026-08-06 | CNY 18.43 | +2.45% | CNY 17.90 | CNY 18.48 | CNY 17.75 | 2.67M |
| 2026-08-05 | CNY 17.99 | +1.35% | CNY 17.68 | CNY 18.13 | CNY 17.60 | 2.82M |
| 2026-08-04 | CNY 17.75 | +1.54% | CNY 17.62 | CNY 17.85 | CNY 17.45 | 3.47M |
| 2026-08-03 | CNY 17.48 | +2.22% | CNY 17.32 | CNY 17.55 | CNY 17.00 | 3.17M |
| 2026-07-31 | CNY 17.10 | +5.75% | CNY 16.65 | CNY 17.79 | CNY 16.63 | 5.31M |
| 2026-07-30 | CNY 16.17 | -3.98% | CNY 16.80 | CNY 16.97 | CNY 16.00 | 4.47M |
| 2026-07-29 | CNY 16.84 | +0.24% | CNY 16.80 | CNY 17.16 | CNY 16.46 | 3.64M |
| 2026-07-28 | CNY 16.80 | -0.41% | CNY 16.53 | CNY 17.62 | CNY 16.53 | 4.12M |
| 2026-07-27 | CNY 16.87 | +1.32% | CNY 16.36 | CNY 16.96 | CNY 16.10 | 3.68M |
| 2026-07-24 | CNY 16.65 | +0.97% | CNY 16.23 | CNY 17.03 | CNY 16.00 | 4.80M |
| 2026-07-23 | CNY 16.49 | +4.10% | CNY 15.61 | CNY 16.64 | CNY 15.50 | 5.66M |
| 2026-07-22 | CNY 15.84 | -8.49% | CNY 17.02 | CNY 17.19 | CNY 15.66 | 6.97M |
| 2026-07-21 | CNY 17.31 | -1.20% | CNY 17.45 | CNY 17.79 | CNY 15.82 | 7.49M |
| 2026-07-20 | CNY 17.52 | -10.15% | CNY 19.58 | CNY 20.03 | CNY 17.29 | 7.52M |
| 2026-07-17 | CNY 19.50 | -12.95% | CNY 22.18 | CNY 22.45 | CNY 19.47 | 6.26M |
| 2026-07-16 | CNY 22.40 | -4.96% | CNY 23.34 | CNY 23.34 | CNY 22.31 | 4.63M |
| 2026-07-15 | CNY 23.57 | +5.98% | CNY 22.02 | CNY 23.68 | CNY 22.02 | 7.30M |
| 2026-07-14 | CNY 22.24 | -0.89% | CNY 21.97 | CNY 22.44 | CNY 21.42 | 4.39M |
| 2026-07-13 | CNY 22.44 | -6.89% | CNY 23.25 | CNY 23.89 | CNY 22.08 | 7.40M |
| 2026-07-10 | CNY 24.10 | -3.29% | CNY 24.68 | CNY 24.79 | CNY 23.90 | 7.36M |
| 2026-07-09 | CNY 24.92 | +2.13% | CNY 23.87 | CNY 25.77 | CNY 23.40 | 11.45M |
| 2026-07-08 | CNY 24.40 | +2.26% | CNY 23.63 | CNY 24.69 | CNY 22.30 | 13.19M |
| 2026-07-07 | CNY 23.86 | +10.98% | CNY 21.45 | CNY 24.16 | CNY 21.00 | 13.75M |
| 2026-07-06 | CNY 21.50 | -2.18% | CNY 22.00 | CNY 22.40 | CNY 21.33 | 5.32M |
| 2026-07-03 | CNY 21.98 | -2.74% | CNY 23.08 | CNY 23.28 | CNY 21.50 | 7.07M |
| 2026-07-02 | CNY 22.60 | +2.22% | CNY 21.70 | CNY 22.78 | CNY 21.30 | 7.65M |
| 2026-07-01 | CNY 22.11 | +3.80% | CNY 21.12 | CNY 22.50 | CNY 20.97 | 8.87M |
| 2026-06-30 | CNY 21.30 | +4.62% | CNY 20.80 | CNY 21.91 | CNY 19.80 | 9.10M |
| 2026-06-29 | CNY 20.36 | -7.45% | CNY 21.78 | CNY 21.78 | CNY 19.50 | 11.26M |
| 2026-06-26 | CNY 22.00 | +8.06% | CNY 19.98 | CNY 22.76 | CNY 19.80 | 13.64M |
| 2026-06-25 | CNY 20.36 | +5.06% | CNY 19.50 | CNY 21.99 | CNY 19.31 | 12.72M |
| 2026-06-24 | CNY 19.38 | +11.19% | CNY 17.52 | CNY 19.99 | CNY 16.64 | 8.82M |
| 2026-06-23 | CNY 17.43 | +2.11% | CNY 17.08 | CNY 17.56 | CNY 16.89 | 2.59M |
| 2026-06-22 | CNY 17.07 | +1.61% | CNY 16.65 | CNY 17.18 | CNY 16.05 | 2.31M |
| 2026-06-18 | CNY 16.80 | -1.35% | CNY 16.84 | CNY 17.05 | CNY 16.55 | 1.71M |
| 2026-06-17 | CNY 17.03 | -2.69% | CNY 17.46 | CNY 17.50 | CNY 16.91 | 1.79M |
| 2026-06-16 | CNY 17.50 | +1.33% | CNY 17.23 | CNY 17.79 | CNY 16.88 | 2.64M |
| 2026-06-15 | CNY 17.27 | -1.26% | CNY 17.58 | CNY 18.04 | CNY 17.12 | 1.94M |
| 2026-06-12 | CNY 17.49 | +1.10% | CNY 17.56 | CNY 17.68 | CNY 17.11 | 1.51M |
| 2026-06-11 | CNY 17.30 | -1.70% | CNY 17.56 | CNY 17.63 | CNY 16.89 | 1.35M |
| 2026-06-10 | CNY 17.60 | -0.45% | CNY 17.47 | CNY 17.83 | CNY 17.08 | 1.55M |
| 2026-06-09 | CNY 17.68 | +1.26% | CNY 17.60 | CNY 18.00 | CNY 17.37 | 1.85M |
| 2026-06-08 | CNY 17.46 | -3.96% | CNY 17.85 | CNY 18.19 | CNY 17.08 | 2.44M |
| 2026-06-05 | CNY 18.18 | +3.30% | CNY 17.55 | CNY 18.44 | CNY 17.25 | 2.47M |
| 2026-06-04 | CNY 17.60 | -3.03% | CNY 17.99 | CNY 18.19 | CNY 17.39 | 2.12M |
| 2026-06-03 | CNY 18.15 | -1.68% | CNY 18.46 | CNY 18.60 | CNY 17.91 | 1.78M |
| 2026-06-02 | CNY 18.46 | -3.30% | CNY 19.20 | CNY 19.40 | CNY 18.28 | 1.99M |
| 2026-06-01 | CNY 19.09 | +3.52% | CNY 18.38 | CNY 19.30 | CNY 18.20 | 2.00M |
| 2026-05-29 | CNY 18.44 | -4.46% | CNY 19.30 | CNY 19.60 | CNY 18.29 | 2.04M |
| 2026-05-28 | CNY 19.30 | +0.05% | CNY 19.20 | CNY 19.56 | CNY 18.68 | 1.63M |
| 2026-05-27 | CNY 19.29 | -3.21% | CNY 19.93 | CNY 19.93 | CNY 18.82 | 2.22M |
| 2026-05-26 | CNY 19.93 | -2.26% | CNY 20.27 | CNY 20.30 | CNY 19.70 | 1.86M |