Hubei Jianghan New Materials Co., Ltd. Class A 603281
SSE · China · Process Industries
CNY 18.02-0.10 (-0.55%)
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 18.02 | -0.55% | CNY 18.20 | CNY 18.43 | CNY 17.97 | 1.99M |
| 2026-09-29 | CNY 18.12 | +0.17% | CNY 18.09 | CNY 18.33 | CNY 18.02 | 1.36M |
| 2026-09-28 | CNY 18.09 | -4.59% | CNY 19.00 | CNY 19.15 | CNY 18.05 | 3.31M |
| 2026-09-24 | CNY 18.96 | -3.85% | CNY 19.55 | CNY 19.60 | CNY 18.91 | 5.06M |
| 2026-09-23 | CNY 19.72 | +4.34% | CNY 18.91 | CNY 19.96 | CNY 18.76 | 8.12M |
| 2026-09-22 | CNY 18.90 | +1.12% | CNY 18.72 | CNY 19.27 | CNY 18.60 | 3.87M |
| 2026-09-21 | CNY 18.69 | +0.11% | CNY 18.64 | CNY 18.87 | CNY 18.63 | 1.86M |
| 2026-09-18 | CNY 18.67 | +2.70% | CNY 18.30 | CNY 18.79 | CNY 18.30 | 2.94M |
| 2026-09-17 | CNY 18.18 | -1.99% | CNY 18.44 | CNY 18.66 | CNY 18.16 | 1.72M |
| 2026-09-16 | CNY 18.55 | +1.53% | CNY 18.19 | CNY 18.67 | CNY 18.03 | 1.85M |
| 2026-09-15 | CNY 18.27 | +0.55% | CNY 18.18 | CNY 18.40 | CNY 18.06 | 1.58M |
| 2026-09-14 | CNY 18.17 | -0.22% | CNY 18.11 | CNY 18.31 | CNY 18.01 | 1.60M |
| 2026-09-11 | CNY 18.21 | -2.41% | CNY 18.55 | CNY 18.68 | CNY 18.06 | 2.58M |
| 2026-09-10 | CNY 18.66 | -2.56% | CNY 19.11 | CNY 19.11 | CNY 18.60 | 2.60M |
| 2026-09-09 | CNY 19.15 | +0.21% | CNY 19.15 | CNY 19.37 | CNY 19.04 | 1.60M |
| 2026-09-08 | CNY 19.11 | +1.16% | CNY 18.91 | CNY 19.32 | CNY 18.89 | 1.74M |
| 2026-09-07 | CNY 18.89 | -0.05% | CNY 19.00 | CNY 19.07 | CNY 18.84 | 1.61M |
| 2026-09-04 | CNY 18.90 | -0.94% | CNY 19.09 | CNY 19.31 | CNY 18.80 | 1.78M |
| 2026-09-03 | CNY 19.08 | +0.21% | CNY 19.09 | CNY 19.19 | CNY 18.93 | 1.55M |
| 2026-09-02 | CNY 19.04 | -1.96% | CNY 19.38 | CNY 19.38 | CNY 18.92 | 2.44M |
| 2026-09-01 | CNY 19.42 | -1.92% | CNY 19.75 | CNY 19.79 | CNY 19.32 | 2.24M |
| 2026-08-31 | CNY 19.80 | +1.54% | CNY 19.45 | CNY 19.83 | CNY 19.24 | 3.48M |
| 2026-08-28 | CNY 19.50 | 0.00% | CNY 19.30 | CNY 19.85 | CNY 19.30 | 3.53M |
| 2026-08-27 | CNY 19.50 | +4.00% | CNY 18.94 | CNY 19.68 | CNY 18.83 | 5.15M |
| 2026-08-26 | CNY 18.75 | +0.05% | CNY 18.78 | CNY 19.00 | CNY 18.63 | 2.24M |
| 2026-08-25 | CNY 18.74 | -0.74% | CNY 18.88 | CNY 18.92 | CNY 18.55 | 2.99M |
| 2026-08-24 | CNY 18.88 | -2.33% | CNY 19.49 | CNY 19.53 | CNY 18.64 | 3.15M |
| 2026-08-21 | CNY 19.33 | +0.83% | CNY 18.98 | CNY 19.48 | CNY 18.87 | 3.56M |
| 2026-08-20 | CNY 19.17 | +0.37% | CNY 19.16 | CNY 19.35 | CNY 18.70 | 3.97M |
| 2026-08-19 | CNY 19.10 | -2.70% | CNY 19.00 | CNY 19.76 | CNY 18.82 | 8.29M |
| 2026-08-18 | CNY 19.63 | -10.00% | CNY 20.90 | CNY 20.90 | CNY 19.63 | 13.63M |
| 2026-08-17 | CNY 21.81 | +3.36% | CNY 21.10 | CNY 21.98 | CNY 21.02 | 3.87M |
| 2026-08-14 | CNY 21.10 | -0.28% | CNY 21.21 | CNY 21.40 | CNY 20.73 | 3.16M |
| 2026-08-13 | CNY 21.16 | -3.33% | CNY 22.09 | CNY 22.18 | CNY 21.15 | 3.47M |
| 2026-08-12 | CNY 21.89 | +2.96% | CNY 21.25 | CNY 22.30 | CNY 21.16 | 3.97M |
| 2026-08-11 | CNY 21.26 | -1.02% | CNY 21.21 | CNY 21.45 | CNY 20.96 | 2.65M |
| 2026-08-10 | CNY 21.48 | +2.09% | CNY 21.16 | CNY 21.54 | CNY 21.00 | 2.72M |
| 2026-08-07 | CNY 21.04 | -0.94% | CNY 21.09 | CNY 21.47 | CNY 20.90 | 3.69M |
| 2026-08-06 | CNY 21.24 | +1.00% | CNY 21.03 | CNY 21.45 | CNY 20.95 | 2.96M |
| 2026-08-05 | CNY 21.03 | +2.04% | CNY 20.60 | CNY 21.06 | CNY 20.42 | 3.38M |
| 2026-08-04 | CNY 20.61 | +1.98% | CNY 20.21 | CNY 20.68 | CNY 20.11 | 2.80M |
| 2026-08-03 | CNY 20.21 | +1.51% | CNY 19.83 | CNY 20.26 | CNY 19.80 | 2.39M |
| 2026-07-31 | CNY 19.91 | -0.35% | CNY 20.16 | CNY 20.58 | CNY 19.88 | 3.62M |
| 2026-07-30 | CNY 19.98 | +1.22% | CNY 19.43 | CNY 20.19 | CNY 19.43 | 3.99M |
| 2026-07-29 | CNY 19.74 | +3.62% | CNY 18.98 | CNY 19.83 | CNY 18.92 | 4.31M |
| 2026-07-28 | CNY 19.05 | 0.00% | CNY 18.88 | CNY 19.32 | CNY 18.71 | 2.94M |
| 2026-07-27 | CNY 19.05 | +2.97% | CNY 18.50 | CNY 19.08 | CNY 18.40 | 2.70M |
| 2026-07-24 | CNY 18.50 | -3.34% | CNY 19.01 | CNY 19.10 | CNY 18.40 | 2.83M |
| 2026-07-23 | CNY 19.14 | +3.35% | CNY 18.53 | CNY 19.20 | CNY 18.37 | 3.97M |
| 2026-07-22 | CNY 18.52 | -4.68% | CNY 19.23 | CNY 19.43 | CNY 18.49 | 4.60M |
| 2026-07-21 | CNY 19.43 | +4.41% | CNY 18.70 | CNY 19.43 | CNY 17.78 | 7.09M |
| 2026-07-20 | CNY 18.61 | -7.41% | CNY 20.26 | CNY 20.40 | CNY 18.35 | 8.57M |
| 2026-07-17 | CNY 20.10 | -1.81% | CNY 20.40 | CNY 21.20 | CNY 20.10 | 6.87M |
| 2026-07-16 | CNY 20.47 | -1.49% | CNY 20.51 | CNY 21.08 | CNY 20.25 | 4.62M |
| 2026-07-15 | CNY 20.78 | +0.68% | CNY 20.66 | CNY 21.05 | CNY 20.50 | 5.02M |
| 2026-07-14 | CNY 20.64 | +2.33% | CNY 20.17 | CNY 20.76 | CNY 19.91 | 5.30M |
| 2026-07-13 | CNY 20.17 | -9.35% | CNY 22.00 | CNY 22.14 | CNY 20.05 | 8.17M |
| 2026-07-10 | CNY 22.25 | -9.07% | CNY 24.31 | CNY 25.09 | CNY 22.13 | 15.02M |
| 2026-07-09 | CNY 24.47 | +2.94% | CNY 23.77 | CNY 24.94 | CNY 23.37 | 6.76M |
| 2026-07-08 | CNY 23.77 | -6.93% | CNY 25.38 | CNY 25.52 | CNY 23.75 | 6.73M |
| 2026-07-07 | CNY 25.54 | +2.98% | CNY 24.38 | CNY 25.98 | CNY 24.01 | 8.93M |
| 2026-07-06 | CNY 24.80 | -2.78% | CNY 25.55 | CNY 26.24 | CNY 24.36 | 8.39M |
| 2026-07-03 | CNY 25.51 | -10.98% | CNY 27.64 | CNY 27.84 | CNY 25.44 | 11.83M |
| 2026-07-02 | CNY 28.66 | -2.62% | CNY 28.79 | CNY 29.56 | CNY 27.29 | 13.16M |
| 2026-07-01 | CNY 29.43 | +1.40% | CNY 28.61 | CNY 30.11 | CNY 28.49 | 15.19M |
| 2026-06-30 | CNY 29.02 | -3.03% | CNY 29.54 | CNY 29.63 | CNY 27.99 | 13.49M |
| 2026-06-29 | CNY 29.93 | -0.55% | CNY 30.37 | CNY 31.33 | CNY 28.81 | 17.72M |
| 2026-06-26 | CNY 30.09 | +7.15% | CNY 28.21 | CNY 30.13 | CNY 27.91 | 16.10M |
| 2026-06-25 | CNY 28.09 | -3.25% | CNY 28.79 | CNY 29.39 | CNY 27.79 | 12.38M |
| 2026-06-24 | CNY 29.03 | +7.77% | CNY 26.63 | CNY 29.50 | CNY 26.20 | 18.07M |
| 2026-06-23 | CNY 26.94 | +1.92% | CNY 26.43 | CNY 27.75 | CNY 26.07 | 13.49M |
| 2026-06-22 | CNY 26.43 | -0.62% | CNY 26.53 | CNY 26.84 | CNY 25.59 | 7.33M |
| 2026-06-18 | CNY 26.59 | -0.19% | CNY 26.62 | CNY 27.07 | CNY 26.25 | 4.81M |
| 2026-06-17 | CNY 26.64 | +0.13% | CNY 26.56 | CNY 27.07 | CNY 26.16 | 6.44M |
| 2026-06-16 | CNY 26.61 | +2.11% | CNY 26.15 | CNY 26.71 | CNY 25.73 | 6.07M |
| 2026-06-15 | CNY 26.06 | +5.49% | CNY 24.71 | CNY 26.24 | CNY 24.48 | 6.37M |
| 2026-06-12 | CNY 24.70 | -0.06% | CNY 24.49 | CNY 25.26 | CNY 24.12 | 5.36M |
| 2026-06-11 | CNY 24.71 | -1.03% | CNY 25.00 | CNY 25.31 | CNY 24.56 | 3.61M |
| 2026-06-10 | CNY 24.97 | +7.37% | CNY 23.14 | CNY 25.31 | CNY 23.04 | 8.80M |
| 2026-06-09 | CNY 23.26 | +3.50% | CNY 22.68 | CNY 23.45 | CNY 22.57 | 4.52M |
| 2026-06-08 | CNY 22.47 | -7.01% | CNY 23.47 | CNY 23.59 | CNY 22.34 | 5.53M |
| 2026-06-05 | CNY 24.16 | +0.21% | CNY 24.12 | CNY 24.80 | CNY 23.49 | 4.16M |
| 2026-06-04 | CNY 24.11 | -1.17% | CNY 24.32 | CNY 24.49 | CNY 23.97 | 3.24M |
| 2026-06-03 | CNY 24.40 | +1.07% | CNY 24.00 | CNY 24.91 | CNY 23.80 | 3.26M |
| 2026-06-02 | CNY 24.14 | -2.40% | CNY 24.67 | CNY 24.94 | CNY 23.83 | 3.67M |
| 2026-06-01 | CNY 24.74 | -1.90% | CNY 25.21 | CNY 25.39 | CNY 24.69 | 3.14M |
| 2026-05-29 | CNY 25.21 | -2.65% | CNY 25.97 | CNY 26.15 | CNY 25.01 | 4.87M |
| 2026-05-28 | CNY 25.90 | +0.75% | CNY 25.56 | CNY 26.20 | CNY 25.43 | 3.53M |
| 2026-05-27 | CNY 25.71 | -3.67% | CNY 26.43 | CNY 26.93 | CNY 25.51 | 5.98M |
| 2026-05-26 | CNY 26.69 | -2.22% | CNY 27.11 | CNY 27.14 | CNY 26.07 | 6.79M |