Zhejiang Hengda New Material Co., Ltd. Class A 301469
SZSE · China · Producer Manufacturing
CNY 28.77-0.19 (-0.66%)
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 28.77 | -0.66% | CNY 29.19 | CNY 29.63 | CNY 28.63 | 1.08M |
| 2026-09-29 | CNY 28.96 | +1.19% | CNY 28.74 | CNY 29.08 | CNY 28.57 | 1.00M |
| 2026-09-28 | CNY 28.62 | -1.41% | CNY 29.20 | CNY 29.20 | CNY 28.44 | 824.90K |
| 2026-09-24 | CNY 29.03 | +0.35% | CNY 28.96 | CNY 29.42 | CNY 28.77 | 1.08M |
| 2026-09-23 | CNY 28.93 | -0.55% | CNY 28.83 | CNY 29.21 | CNY 28.71 | 716.10K |
| 2026-09-22 | CNY 29.09 | -0.44% | CNY 29.17 | CNY 29.37 | CNY 28.96 | 936.10K |
| 2026-09-21 | CNY 29.22 | +2.63% | CNY 28.63 | CNY 29.43 | CNY 28.47 | 1.21M |
| 2026-09-18 | CNY 28.47 | +2.37% | CNY 27.95 | CNY 28.77 | CNY 27.68 | 1.01M |
| 2026-09-17 | CNY 27.81 | +1.02% | CNY 27.43 | CNY 27.86 | CNY 27.10 | 719.00K |
| 2026-09-16 | CNY 27.53 | +1.93% | CNY 27.02 | CNY 27.65 | CNY 26.71 | 667.10K |
| 2026-09-15 | CNY 27.01 | -2.81% | CNY 27.47 | CNY 27.96 | CNY 27.00 | 951.90K |
| 2026-09-14 | CNY 27.79 | +2.13% | CNY 27.13 | CNY 27.99 | CNY 26.69 | 990.74K |
| 2026-09-11 | CNY 27.21 | -2.65% | CNY 28.25 | CNY 28.25 | CNY 26.43 | 1.24M |
| 2026-09-10 | CNY 27.95 | -1.52% | CNY 28.38 | CNY 28.44 | CNY 27.78 | 594.80K |
| 2026-09-09 | CNY 28.38 | -1.22% | CNY 28.91 | CNY 28.99 | CNY 28.17 | 718.21K |
| 2026-09-08 | CNY 28.73 | +0.81% | CNY 28.48 | CNY 28.86 | CNY 28.30 | 755.91K |
| 2026-09-07 | CNY 28.50 | +0.46% | CNY 28.45 | CNY 28.79 | CNY 28.18 | 781.81K |
| 2026-09-04 | CNY 28.37 | -0.32% | CNY 28.46 | CNY 28.95 | CNY 28.24 | 780.91K |
| 2026-09-03 | CNY 28.46 | -1.42% | CNY 28.87 | CNY 29.14 | CNY 28.38 | 893.60K |
| 2026-09-02 | CNY 28.87 | -1.13% | CNY 29.04 | CNY 29.21 | CNY 28.50 | 1.04M |
| 2026-09-01 | CNY 29.20 | +0.48% | CNY 29.13 | CNY 29.44 | CNY 28.94 | 1.15M |
| 2026-08-31 | CNY 29.06 | -0.27% | CNY 29.14 | CNY 29.33 | CNY 28.57 | 1.89M |
| 2026-08-28 | CNY 29.14 | -2.21% | CNY 29.58 | CNY 29.78 | CNY 29.14 | 1.89M |
| 2026-08-27 | CNY 29.80 | -2.58% | CNY 29.43 | CNY 30.24 | CNY 29.07 | 2.95M |
| 2026-08-26 | CNY 30.59 | +4.87% | CNY 29.03 | CNY 32.00 | CNY 29.03 | 2.32M |
| 2026-08-25 | CNY 29.17 | +2.39% | CNY 28.39 | CNY 29.44 | CNY 28.29 | 1.09M |
| 2026-08-24 | CNY 28.49 | +0.25% | CNY 28.95 | CNY 29.00 | CNY 28.21 | 1.25M |
| 2026-08-21 | CNY 28.42 | -0.53% | CNY 28.75 | CNY 28.75 | CNY 28.01 | 734.70K |
| 2026-08-20 | CNY 28.57 | +2.95% | CNY 27.91 | CNY 29.24 | CNY 27.91 | 1.13M |
| 2026-08-19 | CNY 27.75 | -3.38% | CNY 28.50 | CNY 28.57 | CNY 27.65 | 1.16M |
| 2026-08-18 | CNY 28.72 | -1.98% | CNY 29.48 | CNY 29.48 | CNY 28.56 | 942.19K |
| 2026-08-17 | CNY 29.30 | +2.09% | CNY 28.95 | CNY 29.39 | CNY 28.56 | 911.20K |
| 2026-08-14 | CNY 28.70 | +1.31% | CNY 28.28 | CNY 28.96 | CNY 28.28 | 727.67K |
| 2026-08-13 | CNY 28.33 | -1.19% | CNY 28.60 | CNY 28.95 | CNY 28.23 | 658.50K |
| 2026-08-12 | CNY 28.67 | +0.07% | CNY 28.66 | CNY 28.99 | CNY 28.42 | 531.43K |
| 2026-08-11 | CNY 28.65 | -1.17% | CNY 28.84 | CNY 28.93 | CNY 28.00 | 921.00K |
| 2026-08-10 | CNY 28.99 | +4.24% | CNY 27.60 | CNY 29.11 | CNY 27.38 | 1.56M |
| 2026-08-07 | CNY 27.81 | +3.11% | CNY 27.01 | CNY 27.86 | CNY 26.52 | 1.44M |
| 2026-08-06 | CNY 26.97 | +0.37% | CNY 26.66 | CNY 27.01 | CNY 26.54 | 992.50K |
| 2026-08-05 | CNY 26.87 | +0.26% | CNY 26.81 | CNY 27.06 | CNY 26.54 | 1.10M |
| 2026-08-04 | CNY 26.80 | -0.89% | CNY 26.90 | CNY 27.27 | CNY 26.52 | 1.57M |
| 2026-08-03 | CNY 27.04 | +4.08% | CNY 26.06 | CNY 27.28 | CNY 25.56 | 2.22M |
| 2026-07-31 | CNY 25.98 | +6.39% | CNY 24.65 | CNY 26.63 | CNY 24.49 | 2.41M |
| 2026-07-30 | CNY 24.42 | -1.29% | CNY 24.77 | CNY 25.31 | CNY 24.21 | 1.40M |
| 2026-07-29 | CNY 24.74 | +1.27% | CNY 24.44 | CNY 25.00 | CNY 24.39 | 1.14M |
| 2026-07-28 | CNY 24.43 | +0.70% | CNY 24.29 | CNY 24.66 | CNY 24.15 | 967.50K |
| 2026-07-27 | CNY 24.26 | +2.28% | CNY 23.57 | CNY 24.39 | CNY 23.51 | 1.14M |
| 2026-07-24 | CNY 23.72 | -1.41% | CNY 23.80 | CNY 24.55 | CNY 23.32 | 1.07M |
| 2026-07-23 | CNY 24.06 | +4.25% | CNY 23.08 | CNY 24.14 | CNY 23.06 | 1.23M |
| 2026-07-22 | CNY 23.08 | -2.66% | CNY 23.36 | CNY 23.70 | CNY 22.89 | 1.41M |
| 2026-07-21 | CNY 23.71 | -0.50% | CNY 24.07 | CNY 24.23 | CNY 22.43 | 1.91M |
| 2026-07-20 | CNY 23.83 | -5.32% | CNY 25.18 | CNY 25.77 | CNY 23.56 | 1.94M |
| 2026-07-17 | CNY 25.17 | -5.87% | CNY 26.60 | CNY 26.98 | CNY 25.01 | 1.41M |
| 2026-07-16 | CNY 26.74 | 0.00% | CNY 26.69 | CNY 27.48 | CNY 26.28 | 885.51K |
| 2026-07-15 | CNY 26.74 | +0.30% | CNY 26.35 | CNY 27.17 | CNY 26.16 | 930.43K |
| 2026-07-14 | CNY 26.66 | +3.61% | CNY 25.96 | CNY 26.72 | CNY 25.44 | 1.22M |
| 2026-07-13 | CNY 25.73 | -3.38% | CNY 26.60 | CNY 26.87 | CNY 25.70 | 1.37M |
| 2026-07-10 | CNY 26.63 | +1.18% | CNY 26.35 | CNY 26.99 | CNY 25.88 | 1.09M |
| 2026-07-09 | CNY 26.32 | -1.64% | CNY 26.76 | CNY 27.10 | CNY 25.88 | 1.36M |
| 2026-07-08 | CNY 26.76 | -3.81% | CNY 27.81 | CNY 27.82 | CNY 26.60 | 1.17M |
| 2026-07-07 | CNY 27.82 | -3.64% | CNY 28.76 | CNY 28.97 | CNY 27.67 | 1.00M |
| 2026-07-06 | CNY 28.87 | -0.41% | CNY 29.40 | CNY 29.82 | CNY 28.75 | 1.30M |
| 2026-07-03 | CNY 28.99 | +2.15% | CNY 28.55 | CNY 29.48 | CNY 28.42 | 1.09M |
| 2026-07-02 | CNY 28.38 | +1.18% | CNY 28.02 | CNY 29.10 | CNY 27.81 | 1.17M |
| 2026-07-01 | CNY 28.05 | +1.70% | CNY 27.60 | CNY 28.40 | CNY 27.41 | 1.32M |
| 2026-06-30 | CNY 27.58 | -1.15% | CNY 27.60 | CNY 28.46 | CNY 27.21 | 991.30K |
| 2026-06-29 | CNY 27.90 | -0.32% | CNY 28.02 | CNY 28.21 | CNY 26.92 | 1.37M |
| 2026-06-26 | CNY 27.99 | -2.47% | CNY 28.67 | CNY 28.67 | CNY 27.90 | 958.76K |
| 2026-06-25 | CNY 28.70 | -3.24% | CNY 29.58 | CNY 30.00 | CNY 28.55 | 1.03M |
| 2026-06-24 | CNY 29.66 | -3.83% | CNY 31.00 | CNY 31.00 | CNY 29.28 | 1.13M |
| 2026-06-23 | CNY 30.84 | +2.25% | CNY 30.36 | CNY 31.29 | CNY 29.85 | 1.22M |
| 2026-06-22 | CNY 30.16 | -0.53% | CNY 30.38 | CNY 30.89 | CNY 28.54 | 1.40M |
| 2026-06-18 | CNY 30.32 | +0.70% | CNY 29.88 | CNY 31.15 | CNY 29.85 | 1.55M |
| 2026-06-17 | CNY 30.11 | -4.96% | CNY 31.60 | CNY 31.90 | CNY 30.00 | 1.43M |
| 2026-06-16 | CNY 31.68 | +0.57% | CNY 31.19 | CNY 32.12 | CNY 30.85 | 967.54K |
| 2026-06-15 | CNY 31.50 | +1.22% | CNY 31.12 | CNY 32.16 | CNY 31.12 | 1.33M |
| 2026-06-12 | CNY 31.12 | +5.46% | CNY 29.52 | CNY 31.61 | CNY 29.16 | 2.01M |
| 2026-06-11 | CNY 29.51 | -0.77% | CNY 29.29 | CNY 30.27 | CNY 28.70 | 1.12M |
| 2026-06-10 | CNY 29.74 | -0.70% | CNY 30.00 | CNY 30.09 | CNY 28.95 | 761.10K |
| 2026-06-09 | CNY 29.95 | -0.43% | CNY 30.21 | CNY 30.85 | CNY 29.77 | 970.90K |
| 2026-06-08 | CNY 30.08 | -5.50% | CNY 31.00 | CNY 31.66 | CNY 29.81 | 1.27M |
| 2026-06-05 | CNY 31.83 | +2.31% | CNY 30.93 | CNY 32.24 | CNY 30.32 | 1.34M |
| 2026-06-04 | CNY 31.11 | -2.48% | CNY 31.80 | CNY 31.99 | CNY 30.82 | 1.04M |
| 2026-06-03 | CNY 31.90 | -3.33% | CNY 33.10 | CNY 33.10 | CNY 31.60 | 1.12M |
| 2026-06-02 | CNY 33.00 | -3.79% | CNY 34.46 | CNY 34.50 | CNY 32.93 | 1.18M |
| 2026-06-01 | CNY 34.30 | +2.54% | CNY 33.58 | CNY 34.64 | CNY 33.10 | 1.09M |
| 2026-05-29 | CNY 33.45 | -4.70% | CNY 35.36 | CNY 35.55 | CNY 33.22 | 1.24M |
| 2026-05-28 | CNY 35.10 | +0.80% | CNY 34.52 | CNY 35.28 | CNY 33.76 | 1.32M |
| 2026-05-27 | CNY 34.82 | -0.80% | CNY 35.35 | CNY 35.65 | CNY 34.43 | 1.49M |
| 2026-05-26 | CNY 35.10 | -1.49% | CNY 35.87 | CNY 35.87 | CNY 34.72 | 1.46M |