Highbroad Advanced Material (Hefei) Co., Ltd. Class A 301321

SZSE · China · Electronic Technology

CNY 44.95-1.49 (-3.21%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 44.95	-3.21%	CNY 46.45	CNY 47.60	CNY 44.73	4.52M
2026-09-29	CNY 46.44	-1.36%	CNY 46.11	CNY 47.97	CNY 46.11	4.58M
2026-09-28	CNY 47.08	-8.19%	CNY 51.18	CNY 51.28	CNY 46.77	7.38M
2026-09-24	CNY 51.28	-3.83%	CNY 53.26	CNY 53.27	CNY 50.70	5.34M
2026-09-23	CNY 53.32	+3.67%	CNY 52.01	CNY 54.40	CNY 51.47	5.62M
2026-09-22	CNY 51.43	-0.43%	CNY 52.57	CNY 54.65	CNY 50.50	7.20M
2026-09-21	CNY 51.65	+5.69%	CNY 49.25	CNY 51.84	CNY 48.86	6.56M
2026-09-18	CNY 48.87	+1.92%	CNY 48.70	CNY 49.88	CNY 47.60	5.08M
2026-09-17	CNY 47.95	+1.05%	CNY 47.20	CNY 48.80	CNY 46.70	5.98M
2026-09-16	CNY 47.45	+4.29%	CNY 44.32	CNY 47.60	CNY 43.63	7.60M
2026-09-15	CNY 45.50	-1.43%	CNY 46.18	CNY 47.75	CNY 45.21	6.22M
2026-09-14	CNY 46.16	+4.96%	CNY 43.28	CNY 46.68	CNY 43.17	6.62M
2026-09-11	CNY 43.98	-3.93%	CNY 44.76	CNY 45.57	CNY 43.46	5.55M
2026-09-10	CNY 45.78	+0.59%	CNY 45.25	CNY 46.39	CNY 44.30	5.95M
2026-09-09	CNY 45.51	-1.37%	CNY 46.77	CNY 48.23	CNY 45.41	7.33M
2026-09-08	CNY 46.14	+4.53%	CNY 46.00	CNY 47.98	CNY 44.19	9.79M
2026-09-07	CNY 44.14	+5.98%	CNY 43.42	CNY 45.00	CNY 41.86	8.15M
2026-09-04	CNY 41.65	+0.48%	CNY 41.80	CNY 44.98	CNY 40.75	8.25M
2026-09-03	CNY 41.45	+0.68%	CNY 42.50	CNY 42.68	CNY 39.02	6.80M
2026-09-02	CNY 41.17	+0.51%	CNY 40.80	CNY 41.80	CNY 39.50	4.07M
2026-09-01	CNY 40.96	-3.03%	CNY 42.15	CNY 42.39	CNY 40.55	5.04M
2026-08-31	CNY 42.24	+0.84%	CNY 40.55	CNY 42.44	CNY 40.30	6.40M
2026-08-28	CNY 41.89	+3.61%	CNY 40.17	CNY 42.84	CNY 39.90	9.38M
2026-08-27	CNY 40.43	+0.10%	CNY 39.92	CNY 41.32	CNY 39.35	7.24M
2026-08-26	CNY 40.39	-3.79%	CNY 41.80	CNY 41.98	CNY 39.70	8.88M
2026-08-25	CNY 41.98	+2.29%	CNY 40.00	CNY 42.28	CNY 39.43	11.47M
2026-08-24	CNY 41.04	+5.04%	CNY 41.00	CNY 42.70	CNY 38.77	9.93M
2026-08-21	CNY 39.07	+4.69%	CNY 37.17	CNY 41.15	CNY 36.45	7.78M
2026-08-20	CNY 37.32	+1.86%	CNY 36.48	CNY 39.01	CNY 35.88	5.96M
2026-08-19	CNY 36.64	-8.99%	CNY 38.36	CNY 40.61	CNY 36.42	7.59M
2026-08-18	CNY 40.26	+3.34%	CNY 38.97	CNY 40.38	CNY 38.19	5.58M
2026-08-17	CNY 38.96	+1.62%	CNY 38.50	CNY 39.45	CNY 37.70	4.98M
2026-08-14	CNY 38.34	+6.86%	CNY 36.10	CNY 38.49	CNY 35.78	6.76M
2026-08-13	CNY 35.88	-3.11%	CNY 37.42	CNY 38.11	CNY 35.79	4.69M
2026-08-12	CNY 37.03	+0.60%	CNY 36.64	CNY 37.99	CNY 36.20	5.07M
2026-08-11	CNY 36.81	-3.64%	CNY 38.41	CNY 39.83	CNY 36.50	10.01M
2026-08-10	CNY 38.20	+4.14%	CNY 37.00	CNY 38.37	CNY 35.14	9.00M
2026-08-07	CNY 36.68	+4.35%	CNY 35.00	CNY 36.88	CNY 33.50	6.17M
2026-08-06	CNY 35.15	-0.03%	CNY 34.83	CNY 35.82	CNY 33.00	5.68M
2026-08-05	CNY 35.16	+6.71%	CNY 32.49	CNY 35.45	CNY 32.05	6.98M
2026-08-04	CNY 32.95	+12.84%	CNY 29.78	CNY 33.33	CNY 29.21	8.22M
2026-08-03	CNY 29.20	-3.66%	CNY 30.43	CNY 31.25	CNY 28.64	6.33M
2026-07-31	CNY 30.31	+3.91%	CNY 32.36	CNY 32.75	CNY 30.22	6.85M
2026-07-30	CNY 29.17	-9.41%	CNY 31.25	CNY 32.61	CNY 28.44	8.76M
2026-07-29	CNY 32.20	-4.82%	CNY 34.00	CNY 34.00	CNY 30.30	8.41M
2026-07-28	CNY 33.83	-2.23%	CNY 34.90	CNY 37.40	CNY 33.31	8.18M
2026-07-27	CNY 34.60	-2.45%	CNY 34.83	CNY 35.37	CNY 32.21	7.19M
2026-07-24	CNY 35.47	+3.02%	CNY 34.20	CNY 37.68	CNY 33.09	7.42M
2026-07-23	CNY 34.43	-1.43%	CNY 35.28	CNY 36.26	CNY 33.90	5.32M
2026-07-22	CNY 34.93	-3.24%	CNY 35.73	CNY 37.70	CNY 34.50	7.11M
2026-07-21	CNY 36.10	+6.93%	CNY 33.69	CNY 36.69	CNY 28.66	10.92M
2026-07-20	CNY 33.76	-12.22%	CNY 39.65	CNY 40.49	CNY 32.50	11.66M
2026-07-17	CNY 38.46	-8.43%	CNY 41.16	CNY 42.76	CNY 37.57	8.04M
2026-07-16	CNY 42.00	-5.81%	CNY 39.89	CNY 44.83	CNY 39.89	8.54M
2026-07-15	CNY 44.59	-2.58%	CNY 47.50	CNY 47.50	CNY 43.74	8.42M
2026-07-14	CNY 45.77	-0.07%	CNY 46.31	CNY 47.50	CNY 43.03	11.50M
2026-07-13	CNY 45.80	-3.98%	CNY 47.66	CNY 49.57	CNY 45.00	13.72M
2026-07-10	CNY 47.70	-9.54%	CNY 55.39	CNY 56.66	CNY 47.60	17.15M
2026-07-09	CNY 52.73	+5.86%	CNY 52.00	CNY 53.69	CNY 48.00	18.65M
2026-07-08	CNY 49.81	+20.00%	CNY 43.93	CNY 49.81	CNY 39.23	14.16M
2026-07-07	CNY 41.51	+5.62%	CNY 39.29	CNY 42.09	CNY 38.65	9.00M
2026-07-06	CNY 39.30	-4.96%	CNY 41.35	CNY 41.78	CNY 38.02	6.13M
2026-07-03	CNY 41.35	-0.60%	CNY 41.71	CNY 42.37	CNY 39.39	5.24M
2026-07-02	CNY 41.60	-5.37%	CNY 42.41	CNY 43.80	CNY 41.40	6.59M
2026-07-01	CNY 43.96	-0.43%	CNY 43.65	CNY 45.99	CNY 43.31	10.00M
2026-06-30	CNY 44.15	+12.08%	CNY 40.27	CNY 46.28	CNY 39.56	11.99M
2026-06-29	CNY 39.39	-7.84%	CNY 42.14	CNY 42.63	CNY 36.85	11.25M
2026-06-26	CNY 42.74	+4.63%	CNY 40.85	CNY 43.38	CNY 39.58	9.24M
2026-06-25	CNY 40.85	+7.64%	CNY 39.81	CNY 41.18	CNY 38.12	9.04M
2026-06-24	CNY 37.95	-2.72%	CNY 38.50	CNY 40.65	CNY 36.68	7.77M
2026-06-23	CNY 39.01	-1.91%	CNY 39.31	CNY 41.52	CNY 38.61	6.59M
2026-06-22	CNY 39.77	+0.96%	CNY 38.78	CNY 41.32	CNY 38.30	8.28M
2026-06-18	CNY 39.39	+3.22%	CNY 39.10	CNY 40.51	CNY 38.48	8.62M
2026-06-17	CNY 38.16	+5.39%	CNY 35.08	CNY 38.30	CNY 35.08	7.05M
2026-06-16	CNY 36.21	+2.00%	CNY 35.41	CNY 36.50	CNY 34.51	8.35M
2026-06-15	CNY 35.50	+5.97%	CNY 33.01	CNY 35.69	CNY 32.94	10.01M
2026-06-12	CNY 33.50	+10.16%	CNY 30.87	CNY 34.57	CNY 30.72	14.03M
2026-06-11	CNY 30.41	+6.66%	CNY 28.21	CNY 31.50	CNY 27.22	10.18M
2026-06-10	CNY 28.51	-2.53%	CNY 29.39	CNY 29.77	CNY 27.98	6.92M
2026-06-09	CNY 29.25	+1.49%	CNY 28.85	CNY 29.83	CNY 28.26	5.11M
2026-06-08	CNY 28.82	-7.36%	CNY 29.50	CNY 32.23	CNY 28.40	7.75M
2026-06-05	CNY 31.11	+2.88%	CNY 29.88	CNY 31.75	CNY 27.47	7.30M
2026-06-04	CNY 30.24	-2.14%	CNY 29.59	CNY 31.32	CNY 29.59	6.71M
2026-06-03	CNY 30.90	-1.15%	CNY 32.53	CNY 32.53	CNY 30.33	8.08M
2026-06-02	CNY 31.26	-0.60%	CNY 31.39	CNY 32.06	CNY 30.21	7.59M
2026-06-01	CNY 31.45	-6.43%	CNY 33.81	CNY 34.90	CNY 31.25	10.48M
2026-05-29	CNY 33.61	-4.16%	CNY 34.87	CNY 35.89	CNY 33.00	12.23M
2026-05-28	CNY 35.07	+11.16%	CNY 31.17	CNY 35.47	CNY 30.96	15.75M
2026-05-27	CNY 31.55	+8.57%	CNY 29.40	CNY 32.99	CNY 29.35	14.14M
2026-05-26	CNY 29.06	-1.99%	CNY 29.65	CNY 29.95	CNY 28.60	7.34M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 44.95	-3.21%	CNY 46.45	CNY 47.60	CNY 44.73	4.52M
2026-09-29	CNY 46.44	-1.36%	CNY 46.11	CNY 47.97	CNY 46.11	4.58M
2026-09-28	CNY 47.08	-8.19%	CNY 51.18	CNY 51.28	CNY 46.77	7.38M
2026-09-24	CNY 51.28	-3.83%	CNY 53.26	CNY 53.27	CNY 50.70	5.34M
2026-09-23	CNY 53.32	+3.67%	CNY 52.01	CNY 54.40	CNY 51.47	5.62M
2026-09-22	CNY 51.43	-0.43%	CNY 52.57	CNY 54.65	CNY 50.50	7.20M
2026-09-21	CNY 51.65	+5.69%	CNY 49.25	CNY 51.84	CNY 48.86	6.56M
2026-09-18	CNY 48.87	+1.92%	CNY 48.70	CNY 49.88	CNY 47.60	5.08M
2026-09-17	CNY 47.95	+1.05%	CNY 47.20	CNY 48.80	CNY 46.70	5.98M
2026-09-16	CNY 47.45	+4.29%	CNY 44.32	CNY 47.60	CNY 43.63	7.60M
2026-09-15	CNY 45.50	-1.43%	CNY 46.18	CNY 47.75	CNY 45.21	6.22M
2026-09-14	CNY 46.16	+4.96%	CNY 43.28	CNY 46.68	CNY 43.17	6.62M
2026-09-11	CNY 43.98	-3.93%	CNY 44.76	CNY 45.57	CNY 43.46	5.55M
2026-09-10	CNY 45.78	+0.59%	CNY 45.25	CNY 46.39	CNY 44.30	5.95M
2026-09-09	CNY 45.51	-1.37%	CNY 46.77	CNY 48.23	CNY 45.41	7.33M
2026-09-08	CNY 46.14	+4.53%	CNY 46.00	CNY 47.98	CNY 44.19	9.79M
2026-09-07	CNY 44.14	+5.98%	CNY 43.42	CNY 45.00	CNY 41.86	8.15M
2026-09-04	CNY 41.65	+0.48%	CNY 41.80	CNY 44.98	CNY 40.75	8.25M
2026-09-03	CNY 41.45	+0.68%	CNY 42.50	CNY 42.68	CNY 39.02	6.80M
2026-09-02	CNY 41.17	+0.51%	CNY 40.80	CNY 41.80	CNY 39.50	4.07M
2026-09-01	CNY 40.96	-3.03%	CNY 42.15	CNY 42.39	CNY 40.55	5.04M
2026-08-31	CNY 42.24	+0.84%	CNY 40.55	CNY 42.44	CNY 40.30	6.40M
2026-08-28	CNY 41.89	+3.61%	CNY 40.17	CNY 42.84	CNY 39.90	9.38M
2026-08-27	CNY 40.43	+0.10%	CNY 39.92	CNY 41.32	CNY 39.35	7.24M
2026-08-26	CNY 40.39	-3.79%	CNY 41.80	CNY 41.98	CNY 39.70	8.88M
2026-08-25	CNY 41.98	+2.29%	CNY 40.00	CNY 42.28	CNY 39.43	11.47M
2026-08-24	CNY 41.04	+5.04%	CNY 41.00	CNY 42.70	CNY 38.77	9.93M
2026-08-21	CNY 39.07	+4.69%	CNY 37.17	CNY 41.15	CNY 36.45	7.78M
2026-08-20	CNY 37.32	+1.86%	CNY 36.48	CNY 39.01	CNY 35.88	5.96M
2026-08-19	CNY 36.64	-8.99%	CNY 38.36	CNY 40.61	CNY 36.42	7.59M
2026-08-18	CNY 40.26	+3.34%	CNY 38.97	CNY 40.38	CNY 38.19	5.58M
2026-08-17	CNY 38.96	+1.62%	CNY 38.50	CNY 39.45	CNY 37.70	4.98M
2026-08-14	CNY 38.34	+6.86%	CNY 36.10	CNY 38.49	CNY 35.78	6.76M
2026-08-13	CNY 35.88	-3.11%	CNY 37.42	CNY 38.11	CNY 35.79	4.69M
2026-08-12	CNY 37.03	+0.60%	CNY 36.64	CNY 37.99	CNY 36.20	5.07M
2026-08-11	CNY 36.81	-3.64%	CNY 38.41	CNY 39.83	CNY 36.50	10.01M
2026-08-10	CNY 38.20	+4.14%	CNY 37.00	CNY 38.37	CNY 35.14	9.00M
2026-08-07	CNY 36.68	+4.35%	CNY 35.00	CNY 36.88	CNY 33.50	6.17M
2026-08-06	CNY 35.15	-0.03%	CNY 34.83	CNY 35.82	CNY 33.00	5.68M
2026-08-05	CNY 35.16	+6.71%	CNY 32.49	CNY 35.45	CNY 32.05	6.98M
2026-08-04	CNY 32.95	+12.84%	CNY 29.78	CNY 33.33	CNY 29.21	8.22M
2026-08-03	CNY 29.20	-3.66%	CNY 30.43	CNY 31.25	CNY 28.64	6.33M
2026-07-31	CNY 30.31	+3.91%	CNY 32.36	CNY 32.75	CNY 30.22	6.85M
2026-07-30	CNY 29.17	-9.41%	CNY 31.25	CNY 32.61	CNY 28.44	8.76M
2026-07-29	CNY 32.20	-4.82%	CNY 34.00	CNY 34.00	CNY 30.30	8.41M
2026-07-28	CNY 33.83	-2.23%	CNY 34.90	CNY 37.40	CNY 33.31	8.18M
2026-07-27	CNY 34.60	-2.45%	CNY 34.83	CNY 35.37	CNY 32.21	7.19M
2026-07-24	CNY 35.47	+3.02%	CNY 34.20	CNY 37.68	CNY 33.09	7.42M
2026-07-23	CNY 34.43	-1.43%	CNY 35.28	CNY 36.26	CNY 33.90	5.32M
2026-07-22	CNY 34.93	-3.24%	CNY 35.73	CNY 37.70	CNY 34.50	7.11M
2026-07-21	CNY 36.10	+6.93%	CNY 33.69	CNY 36.69	CNY 28.66	10.92M
2026-07-20	CNY 33.76	-12.22%	CNY 39.65	CNY 40.49	CNY 32.50	11.66M
2026-07-17	CNY 38.46	-8.43%	CNY 41.16	CNY 42.76	CNY 37.57	8.04M
2026-07-16	CNY 42.00	-5.81%	CNY 39.89	CNY 44.83	CNY 39.89	8.54M
2026-07-15	CNY 44.59	-2.58%	CNY 47.50	CNY 47.50	CNY 43.74	8.42M
2026-07-14	CNY 45.77	-0.07%	CNY 46.31	CNY 47.50	CNY 43.03	11.50M
2026-07-13	CNY 45.80	-3.98%	CNY 47.66	CNY 49.57	CNY 45.00	13.72M
2026-07-10	CNY 47.70	-9.54%	CNY 55.39	CNY 56.66	CNY 47.60	17.15M
2026-07-09	CNY 52.73	+5.86%	CNY 52.00	CNY 53.69	CNY 48.00	18.65M
2026-07-08	CNY 49.81	+20.00%	CNY 43.93	CNY 49.81	CNY 39.23	14.16M
2026-07-07	CNY 41.51	+5.62%	CNY 39.29	CNY 42.09	CNY 38.65	9.00M
2026-07-06	CNY 39.30	-4.96%	CNY 41.35	CNY 41.78	CNY 38.02	6.13M
2026-07-03	CNY 41.35	-0.60%	CNY 41.71	CNY 42.37	CNY 39.39	5.24M
2026-07-02	CNY 41.60	-5.37%	CNY 42.41	CNY 43.80	CNY 41.40	6.59M
2026-07-01	CNY 43.96	-0.43%	CNY 43.65	CNY 45.99	CNY 43.31	10.00M
2026-06-30	CNY 44.15	+12.08%	CNY 40.27	CNY 46.28	CNY 39.56	11.99M
2026-06-29	CNY 39.39	-7.84%	CNY 42.14	CNY 42.63	CNY 36.85	11.25M
2026-06-26	CNY 42.74	+4.63%	CNY 40.85	CNY 43.38	CNY 39.58	9.24M
2026-06-25	CNY 40.85	+7.64%	CNY 39.81	CNY 41.18	CNY 38.12	9.04M
2026-06-24	CNY 37.95	-2.72%	CNY 38.50	CNY 40.65	CNY 36.68	7.77M
2026-06-23	CNY 39.01	-1.91%	CNY 39.31	CNY 41.52	CNY 38.61	6.59M
2026-06-22	CNY 39.77	+0.96%	CNY 38.78	CNY 41.32	CNY 38.30	8.28M
2026-06-18	CNY 39.39	+3.22%	CNY 39.10	CNY 40.51	CNY 38.48	8.62M
2026-06-17	CNY 38.16	+5.39%	CNY 35.08	CNY 38.30	CNY 35.08	7.05M
2026-06-16	CNY 36.21	+2.00%	CNY 35.41	CNY 36.50	CNY 34.51	8.35M
2026-06-15	CNY 35.50	+5.97%	CNY 33.01	CNY 35.69	CNY 32.94	10.01M
2026-06-12	CNY 33.50	+10.16%	CNY 30.87	CNY 34.57	CNY 30.72	14.03M
2026-06-11	CNY 30.41	+6.66%	CNY 28.21	CNY 31.50	CNY 27.22	10.18M
2026-06-10	CNY 28.51	-2.53%	CNY 29.39	CNY 29.77	CNY 27.98	6.92M
2026-06-09	CNY 29.25	+1.49%	CNY 28.85	CNY 29.83	CNY 28.26	5.11M
2026-06-08	CNY 28.82	-7.36%	CNY 29.50	CNY 32.23	CNY 28.40	7.75M
2026-06-05	CNY 31.11	+2.88%	CNY 29.88	CNY 31.75	CNY 27.47	7.30M
2026-06-04	CNY 30.24	-2.14%	CNY 29.59	CNY 31.32	CNY 29.59	6.71M
2026-06-03	CNY 30.90	-1.15%	CNY 32.53	CNY 32.53	CNY 30.33	8.08M
2026-06-02	CNY 31.26	-0.60%	CNY 31.39	CNY 32.06	CNY 30.21	7.59M
2026-06-01	CNY 31.45	-6.43%	CNY 33.81	CNY 34.90	CNY 31.25	10.48M
2026-05-29	CNY 33.61	-4.16%	CNY 34.87	CNY 35.89	CNY 33.00	12.23M
2026-05-28	CNY 35.07	+11.16%	CNY 31.17	CNY 35.47	CNY 30.96	15.75M
2026-05-27	CNY 31.55	+8.57%	CNY 29.40	CNY 32.99	CNY 29.35	14.14M
2026-05-26	CNY 29.06	-1.99%	CNY 29.65	CNY 29.95	CNY 28.60	7.34M