Zhejiang Huilong New Materials Co., Ltd. Class A 301057
SZSE · China · Process Industries
CNY 22.93-1.00 (-4.18%)
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 22.93 | -4.18% | CNY 24.42 | CNY 24.51 | CNY 22.90 | 5.16M |
| 2026-09-29 | CNY 23.93 | +7.02% | CNY 22.28 | CNY 24.39 | CNY 21.91 | 6.44M |
| 2026-09-28 | CNY 22.36 | -8.66% | CNY 24.50 | CNY 24.50 | CNY 22.15 | 4.55M |
| 2026-09-24 | CNY 24.48 | -7.06% | CNY 26.33 | CNY 26.33 | CNY 24.35 | 5.38M |
| 2026-09-23 | CNY 26.34 | +5.32% | CNY 25.49 | CNY 26.50 | CNY 24.86 | 6.58M |
| 2026-09-22 | CNY 25.01 | +6.47% | CNY 23.49 | CNY 25.38 | CNY 23.49 | 7.07M |
| 2026-09-21 | CNY 23.49 | +11.70% | CNY 21.03 | CNY 23.75 | CNY 20.89 | 5.04M |
| 2026-09-18 | CNY 21.03 | +4.42% | CNY 20.34 | CNY 21.25 | CNY 20.14 | 1.91M |
| 2026-09-17 | CNY 20.14 | +1.26% | CNY 19.72 | CNY 20.26 | CNY 19.59 | 2.06M |
| 2026-09-16 | CNY 19.89 | +1.53% | CNY 19.50 | CNY 19.96 | CNY 19.32 | 1.45M |
| 2026-09-15 | CNY 19.59 | -1.76% | CNY 20.14 | CNY 20.29 | CNY 19.55 | 1.57M |
| 2026-09-14 | CNY 19.94 | -1.68% | CNY 20.00 | CNY 20.30 | CNY 19.67 | 2.11M |
| 2026-09-11 | CNY 20.28 | -3.20% | CNY 20.66 | CNY 20.87 | CNY 19.78 | 2.06M |
| 2026-09-10 | CNY 20.95 | -2.65% | CNY 21.63 | CNY 21.63 | CNY 20.88 | 1.42M |
| 2026-09-09 | CNY 21.52 | -1.15% | CNY 21.77 | CNY 22.17 | CNY 21.39 | 2.16M |
| 2026-09-08 | CNY 21.77 | +0.51% | CNY 21.48 | CNY 21.94 | CNY 21.38 | 2.61M |
| 2026-09-07 | CNY 21.66 | -1.86% | CNY 22.18 | CNY 22.36 | CNY 21.50 | 2.57M |
| 2026-09-04 | CNY 22.07 | -0.85% | CNY 22.06 | CNY 22.66 | CNY 21.90 | 1.87M |
| 2026-09-03 | CNY 22.26 | -1.81% | CNY 22.71 | CNY 22.78 | CNY 21.98 | 1.89M |
| 2026-09-02 | CNY 22.67 | -1.05% | CNY 22.90 | CNY 22.90 | CNY 22.10 | 2.16M |
| 2026-09-01 | CNY 22.91 | -1.16% | CNY 23.49 | CNY 23.85 | CNY 22.63 | 3.79M |
| 2026-08-31 | CNY 23.18 | +5.22% | CNY 21.81 | CNY 23.18 | CNY 21.61 | 4.12M |
| 2026-08-28 | CNY 22.03 | -5.17% | CNY 22.89 | CNY 23.59 | CNY 21.96 | 4.56M |
| 2026-08-27 | CNY 23.23 | +3.61% | CNY 22.42 | CNY 23.30 | CNY 22.29 | 3.37M |
| 2026-08-26 | CNY 22.42 | 0.00% | CNY 22.45 | CNY 22.71 | CNY 22.10 | 2.49M |
| 2026-08-25 | CNY 22.42 | +4.67% | CNY 21.10 | CNY 22.65 | CNY 21.10 | 1.97M |
| 2026-08-24 | CNY 21.42 | -0.60% | CNY 21.35 | CNY 22.29 | CNY 21.11 | 1.72M |
| 2026-08-21 | CNY 21.55 | +0.51% | CNY 21.40 | CNY 21.70 | CNY 20.96 | 1.76M |
| 2026-08-20 | CNY 21.44 | +2.05% | CNY 21.26 | CNY 22.39 | CNY 21.21 | 2.67M |
| 2026-08-19 | CNY 21.01 | -5.78% | CNY 22.02 | CNY 22.04 | CNY 21.00 | 1.91M |
| 2026-08-18 | CNY 22.30 | +1.27% | CNY 21.86 | CNY 22.30 | CNY 21.83 | 1.75M |
| 2026-08-17 | CNY 22.02 | +3.19% | CNY 21.50 | CNY 22.13 | CNY 21.10 | 1.84M |
| 2026-08-14 | CNY 21.34 | -0.09% | CNY 21.43 | CNY 21.60 | CNY 21.12 | 1.28M |
| 2026-08-13 | CNY 21.36 | -1.52% | CNY 21.84 | CNY 21.87 | CNY 21.35 | 1.53M |
| 2026-08-12 | CNY 21.69 | -0.69% | CNY 21.84 | CNY 22.06 | CNY 21.60 | 1.99M |
| 2026-08-11 | CNY 21.84 | -0.91% | CNY 21.94 | CNY 22.05 | CNY 21.40 | 1.74M |
| 2026-08-10 | CNY 22.04 | +3.77% | CNY 21.25 | CNY 22.18 | CNY 21.02 | 2.32M |
| 2026-08-07 | CNY 21.24 | +0.57% | CNY 21.11 | CNY 21.29 | CNY 20.72 | 2.41M |
| 2026-08-06 | CNY 21.12 | -0.80% | CNY 22.38 | CNY 22.56 | CNY 20.79 | 2.80M |
| 2026-08-05 | CNY 21.29 | +0.90% | CNY 21.21 | CNY 21.43 | CNY 20.71 | 2.24M |
| 2026-08-04 | CNY 21.10 | +1.98% | CNY 20.86 | CNY 21.39 | CNY 20.35 | 3.17M |
| 2026-08-03 | CNY 20.69 | +5.56% | CNY 19.60 | CNY 20.93 | CNY 19.37 | 4.77M |
| 2026-07-31 | CNY 19.60 | -0.25% | CNY 19.80 | CNY 20.09 | CNY 19.54 | 3.29M |
| 2026-07-30 | CNY 19.65 | +0.92% | CNY 19.56 | CNY 20.56 | CNY 19.40 | 3.33M |
| 2026-07-29 | CNY 19.47 | -0.15% | CNY 19.53 | CNY 19.77 | CNY 19.00 | 3.00M |
| 2026-07-28 | CNY 19.50 | -2.79% | CNY 19.41 | CNY 20.48 | CNY 19.41 | 3.08M |
| 2026-07-27 | CNY 20.06 | +9.02% | CNY 18.96 | CNY 20.45 | CNY 18.46 | 5.21M |
| 2026-07-24 | CNY 18.40 | -2.75% | CNY 18.71 | CNY 19.03 | CNY 18.33 | 2.10M |
| 2026-07-23 | CNY 18.92 | +1.61% | CNY 18.81 | CNY 19.20 | CNY 18.43 | 2.61M |
| 2026-07-22 | CNY 18.62 | -1.74% | CNY 19.07 | CNY 19.23 | CNY 18.42 | 2.46M |
| 2026-07-21 | CNY 18.95 | +1.83% | CNY 18.53 | CNY 19.13 | CNY 16.06 | 5.06M |
| 2026-07-20 | CNY 18.61 | -3.97% | CNY 19.80 | CNY 20.30 | CNY 18.33 | 3.39M |
| 2026-07-17 | CNY 19.38 | -5.60% | CNY 20.73 | CNY 20.73 | CNY 19.02 | 2.56M |
| 2026-07-16 | CNY 20.53 | -1.25% | CNY 20.60 | CNY 21.25 | CNY 20.25 | 2.15M |
| 2026-07-15 | CNY 20.79 | -0.43% | CNY 20.71 | CNY 21.16 | CNY 20.33 | 1.87M |
| 2026-07-14 | CNY 20.88 | +1.51% | CNY 20.51 | CNY 20.94 | CNY 19.85 | 2.35M |
| 2026-07-13 | CNY 20.57 | -3.74% | CNY 21.16 | CNY 21.69 | CNY 20.30 | 2.49M |
| 2026-07-10 | CNY 21.37 | +0.23% | CNY 21.13 | CNY 21.90 | CNY 21.04 | 3.54M |
| 2026-07-09 | CNY 21.32 | -0.09% | CNY 21.30 | CNY 21.67 | CNY 20.47 | 2.87M |
| 2026-07-08 | CNY 21.34 | -3.04% | CNY 22.05 | CNY 22.34 | CNY 21.26 | 2.10M |
| 2026-07-07 | CNY 22.01 | -6.06% | CNY 23.25 | CNY 23.46 | CNY 21.75 | 2.63M |
| 2026-07-06 | CNY 23.43 | -5.10% | CNY 24.91 | CNY 25.54 | CNY 23.30 | 2.80M |
| 2026-07-03 | CNY 24.69 | +3.05% | CNY 24.68 | CNY 26.38 | CNY 24.25 | 4.22M |
| 2026-07-02 | CNY 23.96 | +4.26% | CNY 22.86 | CNY 25.86 | CNY 22.75 | 3.86M |
| 2026-07-01 | CNY 22.98 | -0.09% | CNY 23.28 | CNY 24.65 | CNY 22.67 | 2.83M |
| 2026-06-30 | CNY 23.00 | +0.74% | CNY 22.77 | CNY 23.27 | CNY 22.53 | 2.53M |
| 2026-06-29 | CNY 22.83 | -1.64% | CNY 23.30 | CNY 24.00 | CNY 22.50 | 3.01M |
| 2026-06-26 | CNY 23.21 | -4.72% | CNY 24.45 | CNY 25.29 | CNY 23.17 | 3.41M |
| 2026-06-25 | CNY 24.36 | -3.45% | CNY 25.03 | CNY 25.55 | CNY 24.28 | 2.53M |
| 2026-06-24 | CNY 25.23 | -4.97% | CNY 27.00 | CNY 27.22 | CNY 24.98 | 2.64M |
| 2026-06-23 | CNY 26.55 | +2.15% | CNY 25.73 | CNY 27.02 | CNY 25.73 | 2.33M |
| 2026-06-22 | CNY 25.99 | -1.55% | CNY 26.37 | CNY 26.64 | CNY 24.44 | 2.94M |
| 2026-06-18 | CNY 26.40 | -0.83% | CNY 26.50 | CNY 26.64 | CNY 25.67 | 3.03M |
| 2026-06-17 | CNY 26.62 | -3.52% | CNY 27.40 | CNY 27.89 | CNY 26.45 | 2.74M |
| 2026-06-16 | CNY 27.59 | -0.54% | CNY 27.88 | CNY 28.13 | CNY 26.64 | 2.15M |
| 2026-06-15 | CNY 27.74 | +3.90% | CNY 26.88 | CNY 28.15 | CNY 26.88 | 3.09M |
| 2026-06-12 | CNY 26.70 | +0.56% | CNY 26.77 | CNY 27.45 | CNY 26.29 | 2.25M |
| 2026-06-11 | CNY 26.55 | -0.19% | CNY 26.08 | CNY 27.22 | CNY 25.99 | 2.54M |
| 2026-06-10 | CNY 26.60 | -2.56% | CNY 27.04 | CNY 27.36 | CNY 25.61 | 4.79M |
| 2026-06-09 | CNY 27.30 | -4.04% | CNY 29.01 | CNY 29.38 | CNY 26.71 | 3.68M |
| 2026-06-08 | CNY 28.45 | -6.66% | CNY 30.38 | CNY 30.84 | CNY 28.10 | 2.17M |
| 2026-06-05 | CNY 30.48 | -1.68% | CNY 31.02 | CNY 31.30 | CNY 29.74 | 2.52M |
| 2026-06-04 | CNY 31.00 | +0.58% | CNY 30.53 | CNY 32.00 | CNY 30.28 | 2.44M |
| 2026-06-03 | CNY 30.82 | +5.62% | CNY 29.35 | CNY 31.97 | CNY 29.33 | 2.53M |
| 2026-06-02 | CNY 29.18 | -2.86% | CNY 29.98 | CNY 30.61 | CNY 28.85 | 1.61M |
| 2026-06-01 | CNY 30.04 | -1.93% | CNY 30.43 | CNY 31.49 | CNY 29.91 | 1.94M |
| 2026-05-29 | CNY 30.63 | -1.19% | CNY 31.08 | CNY 31.23 | CNY 30.26 | 1.56M |
| 2026-05-28 | CNY 31.00 | +1.61% | CNY 31.58 | CNY 31.58 | CNY 29.92 | 1.63M |
| 2026-05-27 | CNY 30.51 | -6.27% | CNY 32.46 | CNY 32.75 | CNY 30.40 | 2.85M |
| 2026-05-26 | CNY 32.55 | -6.52% | CNY 35.52 | CNY 35.76 | CNY 31.92 | 3.28M |