Zhejiang Huada New Materials Co. Ltd. Class A 605158
SSE · China · Non-Energy Minerals
CNY 7.61-0.14 (-1.81%)
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 7.61 | -1.81% | CNY 7.68 | CNY 7.83 | CNY 7.57 | 3.86M |
| 2026-09-29 | CNY 7.75 | -0.77% | CNY 7.81 | CNY 7.87 | CNY 7.70 | 4.70M |
| 2026-09-28 | CNY 7.81 | -0.89% | CNY 7.84 | CNY 7.96 | CNY 7.70 | 4.86M |
| 2026-09-24 | CNY 7.88 | +1.42% | CNY 7.89 | CNY 7.91 | CNY 7.58 | 3.50M |
| 2026-09-23 | CNY 7.77 | +0.13% | CNY 7.72 | CNY 7.82 | CNY 7.64 | 3.96M |
| 2026-09-22 | CNY 7.76 | -1.65% | CNY 7.91 | CNY 8.12 | CNY 7.72 | 4.74M |
| 2026-09-21 | CNY 7.89 | +2.33% | CNY 7.70 | CNY 7.99 | CNY 7.69 | 5.60M |
| 2026-09-18 | CNY 7.71 | -1.15% | CNY 7.75 | CNY 7.88 | CNY 7.68 | 3.00M |
| 2026-09-17 | CNY 7.80 | +0.39% | CNY 7.71 | CNY 7.84 | CNY 7.63 | 2.83M |
| 2026-09-16 | CNY 7.77 | +1.57% | CNY 7.64 | CNY 7.79 | CNY 7.54 | 3.70M |
| 2026-09-15 | CNY 7.65 | -2.30% | CNY 7.83 | CNY 7.84 | CNY 7.62 | 3.31M |
| 2026-09-14 | CNY 7.83 | -0.13% | CNY 7.80 | CNY 7.90 | CNY 7.66 | 4.02M |
| 2026-09-11 | CNY 7.84 | -1.38% | CNY 7.97 | CNY 8.08 | CNY 7.73 | 3.37M |
| 2026-09-10 | CNY 7.95 | -2.93% | CNY 8.12 | CNY 8.18 | CNY 7.94 | 2.51M |
| 2026-09-09 | CNY 8.19 | -0.61% | CNY 8.24 | CNY 8.24 | CNY 8.11 | 3.33M |
| 2026-09-08 | CNY 8.24 | +4.30% | CNY 7.91 | CNY 8.26 | CNY 7.83 | 7.19M |
| 2026-09-07 | CNY 7.90 | +0.64% | CNY 7.83 | CNY 7.97 | CNY 7.78 | 5.06M |
| 2026-09-04 | CNY 7.85 | -0.88% | CNY 7.95 | CNY 8.05 | CNY 7.80 | 4.94M |
| 2026-09-03 | CNY 7.92 | -1.37% | CNY 8.06 | CNY 8.15 | CNY 7.86 | 5.80M |
| 2026-09-02 | CNY 8.03 | -2.19% | CNY 8.23 | CNY 8.29 | CNY 7.98 | 9.04M |
| 2026-09-01 | CNY 8.21 | -0.97% | CNY 8.42 | CNY 8.49 | CNY 8.05 | 17.18M |
| 2026-08-31 | CNY 8.29 | +0.36% | CNY 8.41 | CNY 8.44 | CNY 8.21 | 13.04M |
| 2026-08-28 | CNY 8.26 | +3.12% | CNY 8.20 | CNY 8.61 | CNY 8.10 | 19.21M |
| 2026-08-27 | CNY 8.01 | -1.23% | CNY 8.15 | CNY 8.28 | CNY 7.89 | 10.59M |
| 2026-08-26 | CNY 8.11 | +2.79% | CNY 7.91 | CNY 8.29 | CNY 7.91 | 8.31M |
| 2026-08-25 | CNY 7.89 | +4.50% | CNY 7.57 | CNY 7.94 | CNY 7.53 | 7.76M |
| 2026-08-24 | CNY 7.55 | +0.27% | CNY 7.49 | CNY 7.66 | CNY 7.45 | 3.74M |
| 2026-08-21 | CNY 7.53 | +3.15% | CNY 7.31 | CNY 7.55 | CNY 7.20 | 5.54M |
| 2026-08-20 | CNY 7.30 | +0.27% | CNY 7.37 | CNY 7.48 | CNY 7.25 | 4.02M |
| 2026-08-19 | CNY 7.28 | -0.95% | CNY 7.31 | CNY 7.39 | CNY 7.22 | 3.41M |
| 2026-08-18 | CNY 7.35 | +0.41% | CNY 7.49 | CNY 7.49 | CNY 7.24 | 2.56M |
| 2026-08-17 | CNY 7.32 | +2.23% | CNY 7.18 | CNY 7.32 | CNY 7.12 | 3.17M |
| 2026-08-14 | CNY 7.16 | +0.99% | CNY 7.09 | CNY 7.20 | CNY 7.06 | 2.34M |
| 2026-08-13 | CNY 7.09 | -0.56% | CNY 7.13 | CNY 7.21 | CNY 7.07 | 2.71M |
| 2026-08-12 | CNY 7.13 | +0.56% | CNY 7.09 | CNY 7.15 | CNY 7.02 | 2.57M |
| 2026-08-11 | CNY 7.09 | -1.39% | CNY 7.21 | CNY 7.21 | CNY 7.05 | 2.82M |
| 2026-08-10 | CNY 7.19 | +4.96% | CNY 6.89 | CNY 7.26 | CNY 6.83 | 5.77M |
| 2026-08-07 | CNY 6.85 | +0.44% | CNY 6.80 | CNY 6.88 | CNY 6.69 | 3.61M |
| 2026-08-06 | CNY 6.82 | +1.19% | CNY 6.80 | CNY 6.85 | CNY 6.65 | 2.46M |
| 2026-08-05 | CNY 6.74 | -0.44% | CNY 6.78 | CNY 6.84 | CNY 6.69 | 2.75M |
| 2026-08-04 | CNY 6.77 | -1.31% | CNY 6.87 | CNY 6.95 | CNY 6.76 | 3.34M |
| 2026-08-03 | CNY 6.86 | +2.39% | CNY 6.70 | CNY 6.87 | CNY 6.70 | 2.96M |
| 2026-07-31 | CNY 6.70 | +1.52% | CNY 6.68 | CNY 6.71 | CNY 6.59 | 1.92M |
| 2026-07-30 | CNY 6.60 | -0.75% | CNY 6.63 | CNY 6.74 | CNY 6.54 | 2.25M |
| 2026-07-29 | CNY 6.65 | +1.68% | CNY 6.53 | CNY 6.71 | CNY 6.50 | 2.45M |
| 2026-07-28 | CNY 6.54 | +2.67% | CNY 6.37 | CNY 6.63 | CNY 6.30 | 2.53M |
| 2026-07-27 | CNY 6.37 | +3.75% | CNY 6.10 | CNY 6.39 | CNY 6.09 | 3.04M |
| 2026-07-24 | CNY 6.14 | -1.92% | CNY 6.20 | CNY 6.29 | CNY 6.08 | 2.68M |
| 2026-07-23 | CNY 6.26 | +1.95% | CNY 6.16 | CNY 6.26 | CNY 6.09 | 1.99M |
| 2026-07-22 | CNY 6.14 | -1.13% | CNY 6.20 | CNY 6.34 | CNY 6.12 | 3.12M |
| 2026-07-21 | CNY 6.21 | +1.47% | CNY 6.16 | CNY 6.22 | CNY 6.00 | 4.23M |
| 2026-07-20 | CNY 6.12 | -4.23% | CNY 6.38 | CNY 6.49 | CNY 6.08 | 5.13M |
| 2026-07-17 | CNY 6.39 | -3.91% | CNY 6.63 | CNY 6.80 | CNY 6.36 | 4.75M |
| 2026-07-16 | CNY 6.65 | -0.60% | CNY 6.69 | CNY 6.86 | CNY 6.60 | 6.18M |
| 2026-07-15 | CNY 6.69 | +6.36% | CNY 6.83 | CNY 6.92 | CNY 6.50 | 11.61M |
| 2026-07-14 | CNY 6.29 | +2.78% | CNY 6.12 | CNY 6.32 | CNY 6.04 | 3.13M |
| 2026-07-13 | CNY 6.12 | -4.08% | CNY 6.33 | CNY 6.44 | CNY 6.10 | 3.51M |
| 2026-07-10 | CNY 6.38 | +1.43% | CNY 6.25 | CNY 6.54 | CNY 6.22 | 3.65M |
| 2026-07-09 | CNY 6.29 | -0.63% | CNY 6.30 | CNY 6.43 | CNY 6.12 | 5.90M |
| 2026-07-08 | CNY 6.33 | -2.62% | CNY 6.50 | CNY 6.51 | CNY 6.31 | 2.11M |
| 2026-07-07 | CNY 6.50 | -3.27% | CNY 6.68 | CNY 6.77 | CNY 6.40 | 4.31M |
| 2026-07-06 | CNY 6.72 | -0.74% | CNY 6.90 | CNY 6.90 | CNY 6.68 | 4.48M |
| 2026-07-03 | CNY 6.77 | +1.80% | CNY 6.57 | CNY 6.80 | CNY 6.57 | 4.98M |
| 2026-07-02 | CNY 6.65 | +0.15% | CNY 6.60 | CNY 6.82 | CNY 6.54 | 4.39M |
| 2026-07-01 | CNY 6.64 | +3.75% | CNY 6.37 | CNY 6.77 | CNY 6.36 | 5.52M |
| 2026-06-30 | CNY 6.40 | -0.78% | CNY 6.41 | CNY 6.48 | CNY 6.27 | 4.62M |
| 2026-06-29 | CNY 6.45 | -4.16% | CNY 6.69 | CNY 6.72 | CNY 6.41 | 6.91M |
| 2026-06-26 | CNY 6.73 | -3.17% | CNY 6.95 | CNY 7.02 | CNY 6.67 | 7.64M |
| 2026-06-25 | CNY 6.95 | +1.91% | CNY 6.70 | CNY 7.05 | CNY 6.62 | 8.23M |
| 2026-06-24 | CNY 6.82 | +0.59% | CNY 6.75 | CNY 6.94 | CNY 6.65 | 5.98M |
| 2026-06-23 | CNY 6.78 | +1.35% | CNY 6.58 | CNY 6.94 | CNY 6.58 | 7.14M |
| 2026-06-22 | CNY 6.69 | +1.36% | CNY 6.56 | CNY 6.78 | CNY 6.34 | 7.31M |
| 2026-06-18 | CNY 6.60 | +3.29% | CNY 6.32 | CNY 6.76 | CNY 6.18 | 9.38M |
| 2026-06-17 | CNY 6.39 | -3.62% | CNY 6.58 | CNY 6.60 | CNY 6.36 | 5.00M |
| 2026-06-16 | CNY 6.63 | +0.91% | CNY 6.56 | CNY 6.73 | CNY 6.39 | 6.06M |
| 2026-06-15 | CNY 6.57 | +3.30% | CNY 6.40 | CNY 6.80 | CNY 6.39 | 6.99M |
| 2026-06-12 | CNY 6.36 | +0.16% | CNY 6.44 | CNY 6.48 | CNY 6.30 | 3.97M |
| 2026-06-11 | CNY 6.35 | -0.78% | CNY 6.43 | CNY 6.48 | CNY 6.27 | 3.22M |
| 2026-06-10 | CNY 6.40 | -1.99% | CNY 6.48 | CNY 6.62 | CNY 6.32 | 3.46M |
| 2026-06-09 | CNY 6.53 | +2.35% | CNY 6.48 | CNY 6.64 | CNY 6.34 | 5.44M |
| 2026-06-08 | CNY 6.38 | -4.35% | CNY 6.58 | CNY 6.68 | CNY 6.31 | 4.79M |
| 2026-06-05 | CNY 6.67 | +1.37% | CNY 6.60 | CNY 6.78 | CNY 6.48 | 4.61M |
| 2026-06-04 | CNY 6.58 | -1.35% | CNY 6.66 | CNY 6.71 | CNY 6.51 | 3.96M |
| 2026-06-03 | CNY 6.67 | -2.20% | CNY 6.76 | CNY 6.83 | CNY 6.65 | 4.92M |
| 2026-06-02 | CNY 6.82 | -2.71% | CNY 7.01 | CNY 7.05 | CNY 6.73 | 5.33M |
| 2026-06-01 | CNY 7.01 | +0.86% | CNY 6.95 | CNY 7.06 | CNY 6.80 | 4.35M |
| 2026-05-29 | CNY 6.95 | -2.93% | CNY 7.22 | CNY 7.22 | CNY 6.84 | 6.26M |
| 2026-05-28 | CNY 7.16 | +0.70% | CNY 7.10 | CNY 7.23 | CNY 7.00 | 4.90M |
| 2026-05-27 | CNY 7.11 | -2.74% | CNY 7.30 | CNY 7.39 | CNY 7.07 | 5.75M |
| 2026-05-26 | CNY 7.31 | -1.75% | CNY 7.41 | CNY 7.50 | CNY 7.25 | 5.96M |