Hengerda New Materials (Fujian) Co. Ltd. Class A 300946
SZSE · China · Consumer Durables
CNY 36.21-0.29 (-0.79%)
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 36.21 | -0.79% | CNY 37.00 | CNY 37.99 | CNY 36.16 | 781.92K |
| 2026-09-29 | CNY 36.50 | +0.44% | CNY 35.80 | CNY 37.09 | CNY 35.80 | 745.56K |
| 2026-09-28 | CNY 36.34 | -2.36% | CNY 37.14 | CNY 37.20 | CNY 36.17 | 948.83K |
| 2026-09-24 | CNY 37.22 | +0.87% | CNY 37.03 | CNY 38.30 | CNY 36.68 |
| 1.05M |
| 2026-09-23 | CNY 36.90 | +0.71% | CNY 37.11 | CNY 37.11 | CNY 36.36 | 768.82K |
| 2026-09-22 | CNY 36.64 | -0.41% | CNY 36.83 | CNY 37.18 | CNY 36.43 | 811.50K |
| 2026-09-21 | CNY 36.79 | +1.02% | CNY 36.42 | CNY 37.35 | CNY 36.40 | 1.54M |
| 2026-09-18 | CNY 36.42 | +1.28% | CNY 35.96 | CNY 36.90 | CNY 35.78 | 1.30M |
| 2026-09-17 | CNY 35.96 | +3.84% | CNY 34.63 | CNY 36.12 | CNY 34.44 | 1.45M |
| 2026-09-16 | CNY 34.63 | +2.09% | CNY 34.15 | CNY 34.76 | CNY 33.64 | 795.45K |
| 2026-09-15 | CNY 33.92 | -1.40% | CNY 34.40 | CNY 34.68 | CNY 33.82 | 874.24K |
| 2026-09-14 | CNY 34.40 | -1.77% | CNY 35.02 | CNY 35.36 | CNY 34.23 | 972.39K |
| 2026-09-11 | CNY 35.02 | -4.47% | CNY 36.80 | CNY 36.80 | CNY 34.61 | 1.52M |
| 2026-09-10 | CNY 36.66 | -4.53% | CNY 38.05 | CNY 38.05 | CNY 36.55 | 1.69M |
| 2026-09-09 | CNY 38.40 | -0.39% | CNY 38.36 | CNY 38.78 | CNY 37.72 | 1.62M |
| 2026-09-08 | CNY 38.55 | -4.58% | CNY 40.40 | CNY 40.40 | CNY 38.30 | 3.04M |
| 2026-09-07 | CNY 40.40 | +10.23% | CNY 36.64 | CNY 41.78 | CNY 36.63 | 4.07M |
| 2026-09-04 | CNY 36.65 | -2.34% | CNY 37.54 | CNY 38.17 | CNY 36.46 | 922.66K |
| 2026-09-03 | CNY 37.53 | +0.16% | CNY 37.64 | CNY 37.90 | CNY 37.25 | 630.63K |
| 2026-09-02 | CNY 37.47 | -0.48% | CNY 37.18 | CNY 37.74 | CNY 36.91 | 639.84K |
| 2026-09-01 | CNY 37.65 | -2.21% | CNY 39.00 | CNY 39.12 | CNY 37.42 | 720.26K |
| 2026-08-31 | CNY 38.50 | +2.61% | CNY 37.52 | CNY 38.65 | CNY 37.10 | 1.07M |
| 2026-08-28 | CNY 37.52 | -0.95% | CNY 37.50 | CNY 38.48 | CNY 37.25 | 824.40K |
| 2026-08-27 | CNY 37.88 | +1.23% | CNY 37.60 | CNY 38.15 | CNY 37.26 | 792.10K |
| 2026-08-26 | CNY 37.42 | -3.53% | CNY 38.79 | CNY 39.38 | CNY 37.40 | 1.06M |
| 2026-08-25 | CNY 38.79 | +1.84% | CNY 37.22 | CNY 38.80 | CNY 37.22 | 889.13K |
| 2026-08-24 | CNY 38.09 | -2.01% | CNY 38.75 | CNY 39.00 | CNY 37.01 | 2.09M |
| 2026-08-21 | CNY 38.87 | +6.20% | CNY 36.31 | CNY 38.99 | CNY 36.06 | 1.83M |
| 2026-08-20 | CNY 36.60 | +1.36% | CNY 36.35 | CNY 37.29 | CNY 35.93 | 871.28K |
| 2026-08-19 | CNY 36.11 | -9.39% | CNY 39.35 | CNY 39.85 | CNY 36.02 | 1.95M |
| 2026-08-18 | CNY 39.85 | -0.67% | CNY 40.07 | CNY 40.41 | CNY 39.53 | 1.17M |
| 2026-08-17 | CNY 40.12 | -2.15% | CNY 41.00 | CNY 41.08 | CNY 39.60 | 1.44M |
| 2026-08-14 | CNY 41.00 | 0.00% | CNY 41.09 | CNY 41.50 | CNY 40.68 | 768.43K |
| 2026-08-13 | CNY 41.00 | -1.77% | CNY 41.75 | CNY 42.40 | CNY 41.00 | 950.80K |
| 2026-08-12 | CNY 41.74 | +2.43% | CNY 40.45 | CNY 42.00 | CNY 40.45 | 792.40K |
| 2026-08-11 | CNY 40.75 | -0.15% | CNY 40.52 | CNY 41.23 | CNY 39.99 | 962.40K |
| 2026-08-10 | CNY 40.81 | +1.92% | CNY 40.18 | CNY 41.97 | CNY 39.93 | 1.35M |
| 2026-08-07 | CNY 40.04 | +0.45% | CNY 39.86 | CNY 40.80 | CNY 39.44 | 1.03M |
| 2026-08-06 | CNY 39.86 | -0.47% | CNY 39.31 | CNY 40.77 | CNY 39.31 | 922.54K |
| 2026-08-05 | CNY 40.05 | +0.75% | CNY 40.10 | CNY 40.35 | CNY 39.71 | 1.07M |
| 2026-08-04 | CNY 39.75 | +0.73% | CNY 39.40 | CNY 39.92 | CNY 39.10 | 1.01M |
| 2026-08-03 | CNY 39.46 | +1.96% | CNY 38.71 | CNY 39.84 | CNY 38.58 | 1.62M |
| 2026-07-31 | CNY 38.70 | +5.82% | CNY 37.30 | CNY 38.99 | CNY 37.14 | 1.60M |
| 2026-07-30 | CNY 36.57 | -2.43% | CNY 38.12 | CNY 38.20 | CNY 36.51 | 1.17M |
| 2026-07-29 | CNY 37.48 | -0.98% | CNY 37.42 | CNY 38.10 | CNY 36.50 | 1.30M |
| 2026-07-28 | CNY 37.85 | +3.53% | CNY 36.32 | CNY 38.28 | CNY 35.85 | 2.30M |
| 2026-07-27 | CNY 36.56 | +3.92% | CNY 34.52 | CNY 37.50 | CNY 34.51 | 1.14M |
| 2026-07-24 | CNY 35.18 | -0.37% | CNY 34.98 | CNY 35.98 | CNY 34.05 | 926.80K |
| 2026-07-23 | CNY 35.31 | +1.47% | CNY 34.80 | CNY 35.37 | CNY 34.20 | 885.90K |
| 2026-07-22 | CNY 34.80 | -1.50% | CNY 35.64 | CNY 35.73 | CNY 34.46 | 1.06M |
| 2026-07-21 | CNY 35.33 | +1.76% | CNY 34.94 | CNY 35.74 | CNY 33.01 | 1.76M |
| 2026-07-20 | CNY 34.72 | -2.03% | CNY 35.62 | CNY 36.61 | CNY 34.15 | 1.58M |
| 2026-07-17 | CNY 35.44 | -5.82% | CNY 37.66 | CNY 38.02 | CNY 35.18 | 1.62M |
| 2026-07-16 | CNY 37.63 | -2.01% | CNY 38.22 | CNY 38.58 | CNY 37.11 | 1.11M |
| 2026-07-15 | CNY 38.40 | +1.35% | CNY 37.30 | CNY 38.98 | CNY 37.30 | 937.15K |
| 2026-07-14 | CNY 37.89 | +3.44% | CNY 37.03 | CNY 38.17 | CNY 36.05 | 1.51M |
| 2026-07-13 | CNY 36.63 | -7.52% | CNY 39.00 | CNY 39.31 | CNY 36.60 | 1.85M |
| 2026-07-10 | CNY 39.61 | +2.51% | CNY 38.21 | CNY 40.88 | CNY 38.21 | 2.01M |
| 2026-07-09 | CNY 38.64 | -0.10% | CNY 38.60 | CNY 38.80 | CNY 37.04 | 1.73M |
| 2026-07-08 | CNY 38.68 | -6.46% | CNY 41.11 | CNY 41.65 | CNY 38.60 | 1.94M |
| 2026-07-07 | CNY 41.35 | -2.22% | CNY 43.20 | CNY 43.98 | CNY 41.22 | 1.86M |
| 2026-07-06 | CNY 42.29 | -7.24% | CNY 45.48 | CNY 45.79 | CNY 42.10 | 2.70M |
| 2026-07-03 | CNY 45.59 | +9.86% | CNY 41.83 | CNY 47.47 | CNY 41.30 | 3.97M |
| 2026-07-02 | CNY 41.50 | +3.39% | CNY 40.00 | CNY 43.10 | CNY 39.65 | 2.35M |
| 2026-07-01 | CNY 40.14 | +1.90% | CNY 39.29 | CNY 40.88 | CNY 38.92 | 1.59M |
| 2026-06-30 | CNY 39.39 | +3.58% | CNY 39.00 | CNY 39.50 | CNY 38.04 | 1.60M |
| 2026-06-29 | CNY 38.03 | -1.86% | CNY 38.46 | CNY 38.95 | CNY 36.88 | 1.80M |
| 2026-06-26 | CNY 38.75 | -4.32% | CNY 40.50 | CNY 41.37 | CNY 38.75 | 1.77M |
| 2026-06-25 | CNY 40.50 | -4.48% | CNY 42.68 | CNY 42.87 | CNY 40.15 | 2.02M |
| 2026-06-24 | CNY 42.40 | -2.42% | CNY 43.45 | CNY 43.86 | CNY 41.60 | 1.69M |
| 2026-06-23 | CNY 43.45 | +2.12% | CNY 42.56 | CNY 44.24 | CNY 41.89 | 2.01M |
| 2026-06-22 | CNY 42.55 | -8.79% | CNY 46.80 | CNY 46.80 | CNY 41.58 | 3.56M |
| 2026-06-18 | CNY 46.65 | -0.55% | CNY 47.38 | CNY 47.48 | CNY 46.12 | 1.53M |
| 2026-06-17 | CNY 46.91 | -1.03% | CNY 46.98 | CNY 47.98 | CNY 45.91 | 1.47M |
| 2026-06-16 | CNY 47.40 | +1.91% | CNY 46.49 | CNY 47.80 | CNY 45.89 | 1.78M |
| 2026-06-15 | CNY 46.51 | +2.22% | CNY 45.75 | CNY 46.88 | CNY 45.74 | 1.28M |
| 2026-06-12 | CNY 45.50 | -0.81% | CNY 46.10 | CNY 47.70 | CNY 45.27 | 1.65M |
| 2026-06-11 | CNY 45.87 | -0.46% | CNY 45.45 | CNY 47.40 | CNY 45.32 | 1.60M |
| 2026-06-10 | CNY 46.08 | -5.40% | CNY 48.71 | CNY 49.45 | CNY 45.50 | 1.78M |
| 2026-06-09 | CNY 48.71 | -0.59% | CNY 49.01 | CNY 49.02 | CNY 47.50 | 1.81M |
| 2026-06-08 | CNY 49.00 | +0.82% | CNY 47.90 | CNY 49.96 | CNY 47.11 | 2.56M |
| 2026-06-05 | CNY 48.60 | +3.08% | CNY 46.88 | CNY 49.13 | CNY 45.00 | 2.73M |
| 2026-06-04 | CNY 47.15 | +1.29% | CNY 45.89 | CNY 48.58 | CNY 45.28 | 2.13M |
| 2026-06-03 | CNY 46.55 | +0.43% | CNY 46.02 | CNY 48.39 | CNY 45.89 | 1.62M |
| 2026-06-02 | CNY 46.35 | +0.74% | CNY 45.96 | CNY 47.50 | CNY 45.58 | 1.53M |
| 2026-06-01 | CNY 46.01 | -2.99% | CNY 45.58 | CNY 47.87 | CNY 45.58 | 1.21M |
| 2026-05-29 | CNY 47.43 | -5.12% | CNY 49.99 | CNY 50.89 | CNY 47.23 | 1.88M |
| 2026-05-28 | CNY 49.99 | -0.24% | CNY 50.00 | CNY 50.35 | CNY 48.61 | 1.79M |
| 2026-05-27 | CNY 50.11 | -5.43% | CNY 52.99 | CNY 52.99 | CNY 49.88 | 2.59M |
| 2026-05-26 | CNY 52.99 | -1.47% | CNY 53.78 | CNY 54.38 | CNY 52.20 | 2.45M |