Guangzhou Human New Material Science & Technology Co., Ltd. Class A 301683

SZSE · China · Process Industries

CNY 97.20-2.79 (-2.79%)

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 97.20	-2.79%	CNY 101.85	CNY 101.85	CNY 97.18	753.47K
2026-09-29	CNY 99.99	+0.49%	CNY 98.90	CNY 101.50	CNY 98.84	590.20K
2026-09-28	CNY 99.50	-3.20%	CNY 102.99	CNY 103.91	CNY 99.50	919.30K
2026-09-24	CNY 102.79	-0.54%	CNY 102.89	CNY 104.57	CNY 101.57	823.55K
2026-09-23	CNY 103.35	+3.73%	CNY 99.50	CNY 103.89	CNY 99.10	1.06M
2026-09-22	CNY 99.63	-1.04%	CNY 101.15	CNY 101.46	CNY 99.22	569.50K
2026-09-21	CNY 100.68	+2.10%	CNY 98.57	CNY 101.00	CNY 98.03	754.26K
2026-09-18	CNY 98.61	+3.31%	CNY 95.61	CNY 98.76	CNY 95.61	905.20K
2026-09-17	CNY 95.45	-0.17%	CNY 95.81	CNY 96.38	CNY 94.60	408.94K
2026-09-16	CNY 95.61	+1.85%	CNY 93.71	CNY 95.95	CNY 93.50	538.96K
2026-09-15	CNY 93.87	+1.01%	CNY 92.40	CNY 95.25	CNY 92.40	448.06K
2026-09-14	CNY 92.93	+2.33%	CNY 89.81	CNY 93.46	CNY 89.50	550.16K
2026-09-11	CNY 90.81	-1.70%	CNY 91.07	CNY 92.28	CNY 89.16	571.00K
2026-09-10	CNY 92.38	-3.11%	CNY 94.99	CNY 95.00	CNY 92.32	534.64K
2026-09-09	CNY 95.35	-0.82%	CNY 95.75	CNY 96.78	CNY 94.67	435.50K
2026-09-08	CNY 96.14	-1.03%	CNY 97.14	CNY 97.49	CNY 95.42	466.30K
2026-09-07	CNY 97.14	+0.94%	CNY 96.28	CNY 97.80	CNY 95.77	394.33K
2026-09-04	CNY 96.24	-1.51%	CNY 98.15	CNY 99.50	CNY 95.55	626.06K
2026-09-03	CNY 97.72	-1.29%	CNY 99.00	CNY 99.84	CNY 97.00	439.77K
2026-09-02	CNY 99.00	-0.35%	CNY 98.90	CNY 99.37	CNY 97.32	441.57K
2026-09-01	CNY 99.35	-1.35%	CNY 99.95	CNY 101.19	CNY 99.12	490.66K
2026-08-31	CNY 100.71	+0.30%	CNY 99.51	CNY 101.07	CNY 99.03	498.66K
2026-08-28	CNY 100.41	-1.70%	CNY 101.80	CNY 102.60	CNY 100.20	630.81K
2026-08-27	CNY 102.15	+2.77%	CNY 99.40	CNY 102.51	CNY 98.71	858.05K
2026-08-26	CNY 99.40	-0.29%	CNY 99.85	CNY 100.77	CNY 98.75	521.50K
2026-08-25	CNY 99.69	-0.31%	CNY 98.98	CNY 99.83	CNY 96.52	545.00K
2026-08-24	CNY 100.00	+1.24%	CNY 99.45	CNY 101.00	CNY 98.38	766.07K
2026-08-21	CNY 98.78	+0.08%	CNY 98.00	CNY 98.97	CNY 96.70	535.76K
2026-08-20	CNY 98.70	-0.30%	CNY 99.98	CNY 101.80	CNY 98.07	642.97K
2026-08-19	CNY 99.00	-4.88%	CNY 103.10	CNY 103.10	CNY 98.80	874.30K
2026-08-18	CNY 104.08	-1.22%	CNY 105.36	CNY 105.46	CNY 103.01	741.70K
2026-08-17	CNY 105.37	+1.66%	CNY 103.88	CNY 105.68	CNY 102.52	930.14K
2026-08-14	CNY 103.65	+0.44%	CNY 102.42	CNY 105.49	CNY 102.11	960.50K
2026-08-13	CNY 103.20	+0.77%	CNY 102.96	CNY 108.00	CNY 102.89	1.36M
2026-08-12	CNY 102.41	-0.32%	CNY 102.30	CNY 103.32	CNY 102.17	627.80K
2026-08-11	CNY 102.74	-0.09%	CNY 101.86	CNY 104.68	CNY 101.74	911.66K
2026-08-10	CNY 102.83	-0.34%	CNY 103.35	CNY 103.56	CNY 100.46	883.54K
2026-08-07	CNY 103.18	+0.66%	CNY 102.43	CNY 103.85	CNY 100.21	935.31K
2026-08-06	CNY 102.50	-0.10%	CNY 101.50	CNY 103.95	CNY 101.20	713.61K
2026-08-05	CNY 102.60	+0.98%	CNY 101.00	CNY 104.02	CNY 100.23	946.61K
2026-08-04	CNY 101.60	+1.70%	CNY 100.94	CNY 101.75	CNY 99.50	731.83K
2026-08-03	CNY 99.90	-1.00%	CNY 99.00	CNY 100.38	CNY 98.86	610.01K
2026-07-31	CNY 100.91	+0.58%	CNY 102.99	CNY 103.80	CNY 98.81	1.27M
2026-07-30	CNY 100.33	+4.76%	CNY 95.77	CNY 102.41	CNY 95.00	1.53M
2026-07-29	CNY 95.77	+0.76%	CNY 95.00	CNY 96.12	CNY 93.06	706.69K
2026-07-28	CNY 95.05	-1.36%	CNY 95.02	CNY 97.28	CNY 94.38	822.88K
2026-07-27	CNY 96.36	+1.96%	CNY 93.51	CNY 96.43	CNY 93.50	646.47K
2026-07-24	CNY 94.51	-4.30%	CNY 97.00	CNY 98.16	CNY 94.21	720.73K
2026-07-23	CNY 98.76	+1.86%	CNY 96.53	CNY 98.98	CNY 96.51	641.37K
2026-07-22	CNY 96.96	-3.04%	CNY 98.12	CNY 99.12	CNY 95.90	999.27K
2026-07-21	CNY 100.00	+2.92%	CNY 97.17	CNY 100.49	CNY 90.02	1.48M
2026-07-20	CNY 97.16	-6.85%	CNY 104.51	CNY 105.90	CNY 96.02	1.20M
2026-07-17	CNY 104.30	-2.96%	CNY 106.50	CNY 108.80	CNY 103.06	996.93K
2026-07-16	CNY 107.48	+0.56%	CNY 104.86	CNY 108.77	CNY 103.91	762.15K
2026-07-15	CNY 106.88	-4.74%	CNY 111.34	CNY 112.28	CNY 106.50	1.09M
2026-07-14	CNY 112.20	+0.90%	CNY 111.21	CNY 112.44	CNY 107.00	1.09M
2026-07-13	CNY 111.20	-9.97%	CNY 121.30	CNY 121.83	CNY 111.00	1.90M
2026-07-10	CNY 123.52	+0.02%	CNY 123.00	CNY 127.77	CNY 121.00	1.99M
2026-07-09	CNY 123.49	+0.94%	CNY 123.00	CNY 123.51	CNY 117.50	1.61M
2026-07-08	CNY 122.34	-5.43%	CNY 129.33	CNY 129.99	CNY 121.90	2.06M
2026-07-07	CNY 129.36	-2.96%	CNY 134.00	CNY 134.19	CNY 128.50	1.21M
2026-07-06	CNY 133.30	-3.45%	CNY 137.50	CNY 140.88	CNY 133.01	1.42M
2026-07-03	CNY 138.07	-3.18%	CNY 141.50	CNY 144.29	CNY 137.24	1.48M
2026-07-02	CNY 142.60	-1.25%	CNY 140.92	CNY 147.87	CNY 138.02	1.88M
2026-07-01	CNY 144.41	+3.28%	CNY 139.90	CNY 144.94	CNY 137.60	2.06M
2026-06-30	CNY 139.83	+8.87%	CNY 128.42	CNY 141.41	CNY 127.26	2.23M
2026-06-29	CNY 128.44	-2.04%	CNY 133.97	CNY 135.99	CNY 125.50	1.71M
2026-06-26	CNY 131.11	-5.61%	CNY 137.66	CNY 138.86	CNY 130.20	1.78M
2026-06-25	CNY 138.90	-3.38%	CNY 144.95	CNY 147.33	CNY 137.58	1.81M
2026-06-24	CNY 143.76	-1.01%	CNY 143.89	CNY 146.99	CNY 140.91	1.41M
2026-06-23	CNY 145.22	-0.47%	CNY 145.66	CNY 153.00	CNY 142.00	1.74M
2026-06-22	CNY 145.90	+1.32%	CNY 143.30	CNY 145.90	CNY 140.00	2.01M
2026-06-18	CNY 144.00	+2.47%	CNY 140.17	CNY 145.00	CNY 139.25	2.05M
2026-06-17	CNY 140.53	+3.78%	CNY 134.60	CNY 145.00	CNY 134.05	2.68M
2026-06-16	CNY 135.41	+3.74%	CNY 130.37	CNY 139.68	CNY 129.62	2.12M
2026-06-15	CNY 130.53	+6.04%	CNY 124.01	CNY 130.80	CNY 123.56	1.97M
2026-06-12	CNY 123.09	+0.30%	CNY 124.68	CNY 127.80	CNY 122.68	1.67M
2026-06-11	CNY 122.72	-1.57%	CNY 124.02	CNY 125.18	CNY 121.43	1.22M
2026-06-10	CNY 124.68	-6.46%	CNY 131.63	CNY 131.80	CNY 122.50	2.47M
2026-06-09	CNY 133.29	+0.67%	CNY 135.15	CNY 136.66	CNY 131.60	1.64M
2026-06-08	CNY 132.40	-6.07%	CNY 135.01	CNY 136.65	CNY 131.31	2.13M
2026-06-05	CNY 140.95	-0.60%	CNY 142.00	CNY 146.00	CNY 135.30	3.00M
2026-06-04	CNY 141.80	+1.18%	CNY 138.33	CNY 144.49	CNY 137.83	2.23M
2026-06-03	CNY 140.15	-3.28%	CNY 143.33	CNY 144.33	CNY 138.40	2.42M
2026-06-02	CNY 144.90	+6.33%	CNY 136.20	CNY 146.66	CNY 132.38	3.43M
2026-06-01	CNY 136.27	-0.89%	CNY 139.89	CNY 142.40	CNY 136.03	2.51M
2026-05-29	CNY 137.50	+0.87%	CNY 137.31	CNY 150.97	CNY 135.80	4.74M
2026-05-28	CNY 136.32	+4.64%	CNY 128.00	CNY 137.45	CNY 127.36	2.85M
2026-05-27	CNY 130.28	+0.41%	CNY 129.29	CNY 137.50	CNY 128.00	2.34M
2026-05-26	CNY 129.75	-4.40%	CNY 134.42	CNY 134.82	CNY 125.64	3.03M

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 97.20	-2.79%	CNY 101.85	CNY 101.85	CNY 97.18	753.47K
2026-09-29	CNY 99.99	+0.49%	CNY 98.90	CNY 101.50	CNY 98.84	590.20K
2026-09-28	CNY 99.50	-3.20%	CNY 102.99	CNY 103.91	CNY 99.50	919.30K
2026-09-24	CNY 102.79	-0.54%	CNY 102.89	CNY 104.57	CNY 101.57	823.55K
2026-09-23	CNY 103.35	+3.73%	CNY 99.50	CNY 103.89	CNY 99.10	1.06M
2026-09-22	CNY 99.63	-1.04%	CNY 101.15	CNY 101.46	CNY 99.22	569.50K
2026-09-21	CNY 100.68	+2.10%	CNY 98.57	CNY 101.00	CNY 98.03	754.26K
2026-09-18	CNY 98.61	+3.31%	CNY 95.61	CNY 98.76	CNY 95.61	905.20K
2026-09-17	CNY 95.45	-0.17%	CNY 95.81	CNY 96.38	CNY 94.60	408.94K
2026-09-16	CNY 95.61	+1.85%	CNY 93.71	CNY 95.95	CNY 93.50	538.96K
2026-09-15	CNY 93.87	+1.01%	CNY 92.40	CNY 95.25	CNY 92.40	448.06K
2026-09-14	CNY 92.93	+2.33%	CNY 89.81	CNY 93.46	CNY 89.50	550.16K
2026-09-11	CNY 90.81	-1.70%	CNY 91.07	CNY 92.28	CNY 89.16	571.00K
2026-09-10	CNY 92.38	-3.11%	CNY 94.99	CNY 95.00	CNY 92.32	534.64K
2026-09-09	CNY 95.35	-0.82%	CNY 95.75	CNY 96.78	CNY 94.67	435.50K
2026-09-08	CNY 96.14	-1.03%	CNY 97.14	CNY 97.49	CNY 95.42	466.30K
2026-09-07	CNY 97.14	+0.94%	CNY 96.28	CNY 97.80	CNY 95.77	394.33K
2026-09-04	CNY 96.24	-1.51%	CNY 98.15	CNY 99.50	CNY 95.55	626.06K
2026-09-03	CNY 97.72	-1.29%	CNY 99.00	CNY 99.84	CNY 97.00	439.77K
2026-09-02	CNY 99.00	-0.35%	CNY 98.90	CNY 99.37	CNY 97.32	441.57K
2026-09-01	CNY 99.35	-1.35%	CNY 99.95	CNY 101.19	CNY 99.12	490.66K
2026-08-31	CNY 100.71	+0.30%	CNY 99.51	CNY 101.07	CNY 99.03	498.66K
2026-08-28	CNY 100.41	-1.70%	CNY 101.80	CNY 102.60	CNY 100.20	630.81K
2026-08-27	CNY 102.15	+2.77%	CNY 99.40	CNY 102.51	CNY 98.71	858.05K
2026-08-26	CNY 99.40	-0.29%	CNY 99.85	CNY 100.77	CNY 98.75	521.50K
2026-08-25	CNY 99.69	-0.31%	CNY 98.98	CNY 99.83	CNY 96.52	545.00K
2026-08-24	CNY 100.00	+1.24%	CNY 99.45	CNY 101.00	CNY 98.38	766.07K
2026-08-21	CNY 98.78	+0.08%	CNY 98.00	CNY 98.97	CNY 96.70	535.76K
2026-08-20	CNY 98.70	-0.30%	CNY 99.98	CNY 101.80	CNY 98.07	642.97K
2026-08-19	CNY 99.00	-4.88%	CNY 103.10	CNY 103.10	CNY 98.80	874.30K
2026-08-18	CNY 104.08	-1.22%	CNY 105.36	CNY 105.46	CNY 103.01	741.70K
2026-08-17	CNY 105.37	+1.66%	CNY 103.88	CNY 105.68	CNY 102.52	930.14K
2026-08-14	CNY 103.65	+0.44%	CNY 102.42	CNY 105.49	CNY 102.11	960.50K
2026-08-13	CNY 103.20	+0.77%	CNY 102.96	CNY 108.00	CNY 102.89	1.36M
2026-08-12	CNY 102.41	-0.32%	CNY 102.30	CNY 103.32	CNY 102.17	627.80K
2026-08-11	CNY 102.74	-0.09%	CNY 101.86	CNY 104.68	CNY 101.74	911.66K
2026-08-10	CNY 102.83	-0.34%	CNY 103.35	CNY 103.56	CNY 100.46	883.54K
2026-08-07	CNY 103.18	+0.66%	CNY 102.43	CNY 103.85	CNY 100.21	935.31K
2026-08-06	CNY 102.50	-0.10%	CNY 101.50	CNY 103.95	CNY 101.20	713.61K
2026-08-05	CNY 102.60	+0.98%	CNY 101.00	CNY 104.02	CNY 100.23	946.61K
2026-08-04	CNY 101.60	+1.70%	CNY 100.94	CNY 101.75	CNY 99.50	731.83K
2026-08-03	CNY 99.90	-1.00%	CNY 99.00	CNY 100.38	CNY 98.86	610.01K
2026-07-31	CNY 100.91	+0.58%	CNY 102.99	CNY 103.80	CNY 98.81	1.27M
2026-07-30	CNY 100.33	+4.76%	CNY 95.77	CNY 102.41	CNY 95.00	1.53M
2026-07-29	CNY 95.77	+0.76%	CNY 95.00	CNY 96.12	CNY 93.06	706.69K
2026-07-28	CNY 95.05	-1.36%	CNY 95.02	CNY 97.28	CNY 94.38	822.88K
2026-07-27	CNY 96.36	+1.96%	CNY 93.51	CNY 96.43	CNY 93.50	646.47K
2026-07-24	CNY 94.51	-4.30%	CNY 97.00	CNY 98.16	CNY 94.21	720.73K
2026-07-23	CNY 98.76	+1.86%	CNY 96.53	CNY 98.98	CNY 96.51	641.37K
2026-07-22	CNY 96.96	-3.04%	CNY 98.12	CNY 99.12	CNY 95.90	999.27K
2026-07-21	CNY 100.00	+2.92%	CNY 97.17	CNY 100.49	CNY 90.02	1.48M
2026-07-20	CNY 97.16	-6.85%	CNY 104.51	CNY 105.90	CNY 96.02	1.20M
2026-07-17	CNY 104.30	-2.96%	CNY 106.50	CNY 108.80	CNY 103.06	996.93K
2026-07-16	CNY 107.48	+0.56%	CNY 104.86	CNY 108.77	CNY 103.91	762.15K
2026-07-15	CNY 106.88	-4.74%	CNY 111.34	CNY 112.28	CNY 106.50	1.09M
2026-07-14	CNY 112.20	+0.90%	CNY 111.21	CNY 112.44	CNY 107.00	1.09M
2026-07-13	CNY 111.20	-9.97%	CNY 121.30	CNY 121.83	CNY 111.00	1.90M
2026-07-10	CNY 123.52	+0.02%	CNY 123.00	CNY 127.77	CNY 121.00	1.99M
2026-07-09	CNY 123.49	+0.94%	CNY 123.00	CNY 123.51	CNY 117.50	1.61M
2026-07-08	CNY 122.34	-5.43%	CNY 129.33	CNY 129.99	CNY 121.90	2.06M
2026-07-07	CNY 129.36	-2.96%	CNY 134.00	CNY 134.19	CNY 128.50	1.21M
2026-07-06	CNY 133.30	-3.45%	CNY 137.50	CNY 140.88	CNY 133.01	1.42M
2026-07-03	CNY 138.07	-3.18%	CNY 141.50	CNY 144.29	CNY 137.24	1.48M
2026-07-02	CNY 142.60	-1.25%	CNY 140.92	CNY 147.87	CNY 138.02	1.88M
2026-07-01	CNY 144.41	+3.28%	CNY 139.90	CNY 144.94	CNY 137.60	2.06M
2026-06-30	CNY 139.83	+8.87%	CNY 128.42	CNY 141.41	CNY 127.26	2.23M
2026-06-29	CNY 128.44	-2.04%	CNY 133.97	CNY 135.99	CNY 125.50	1.71M
2026-06-26	CNY 131.11	-5.61%	CNY 137.66	CNY 138.86	CNY 130.20	1.78M
2026-06-25	CNY 138.90	-3.38%	CNY 144.95	CNY 147.33	CNY 137.58	1.81M
2026-06-24	CNY 143.76	-1.01%	CNY 143.89	CNY 146.99	CNY 140.91	1.41M
2026-06-23	CNY 145.22	-0.47%	CNY 145.66	CNY 153.00	CNY 142.00	1.74M
2026-06-22	CNY 145.90	+1.32%	CNY 143.30	CNY 145.90	CNY 140.00	2.01M
2026-06-18	CNY 144.00	+2.47%	CNY 140.17	CNY 145.00	CNY 139.25	2.05M
2026-06-17	CNY 140.53	+3.78%	CNY 134.60	CNY 145.00	CNY 134.05	2.68M
2026-06-16	CNY 135.41	+3.74%	CNY 130.37	CNY 139.68	CNY 129.62	2.12M
2026-06-15	CNY 130.53	+6.04%	CNY 124.01	CNY 130.80	CNY 123.56	1.97M
2026-06-12	CNY 123.09	+0.30%	CNY 124.68	CNY 127.80	CNY 122.68	1.67M
2026-06-11	CNY 122.72	-1.57%	CNY 124.02	CNY 125.18	CNY 121.43	1.22M
2026-06-10	CNY 124.68	-6.46%	CNY 131.63	CNY 131.80	CNY 122.50	2.47M
2026-06-09	CNY 133.29	+0.67%	CNY 135.15	CNY 136.66	CNY 131.60	1.64M
2026-06-08	CNY 132.40	-6.07%	CNY 135.01	CNY 136.65	CNY 131.31	2.13M
2026-06-05	CNY 140.95	-0.60%	CNY 142.00	CNY 146.00	CNY 135.30	3.00M
2026-06-04	CNY 141.80	+1.18%	CNY 138.33	CNY 144.49	CNY 137.83	2.23M
2026-06-03	CNY 140.15	-3.28%	CNY 143.33	CNY 144.33	CNY 138.40	2.42M
2026-06-02	CNY 144.90	+6.33%	CNY 136.20	CNY 146.66	CNY 132.38	3.43M
2026-06-01	CNY 136.27	-0.89%	CNY 139.89	CNY 142.40	CNY 136.03	2.51M
2026-05-29	CNY 137.50	+0.87%	CNY 137.31	CNY 150.97	CNY 135.80	4.74M
2026-05-28	CNY 136.32	+4.64%	CNY 128.00	CNY 137.45	CNY 127.36	2.85M
2026-05-27	CNY 130.28	+0.41%	CNY 129.29	CNY 137.50	CNY 128.00	2.34M
2026-05-26	CNY 129.75	-4.40%	CNY 134.42	CNY 134.82	CNY 125.64	3.03M