Jiangxi Hungpai New Material Co. Ltd. Class A 605366
SSE · China · Process Industries
CNY 10.41+0.66 (+6.77%)
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 10.41 | +6.77% | CNY 9.75 | CNY 10.48 | CNY 9.61 | 90.19M |
| 2026-09-29 | CNY 9.75 | -3.85% | CNY 9.56 | CNY 10.10 | CNY 9.26 | 83.71M |
| 2026-09-28 | CNY 10.14 | +9.98% | CNY 9.15 | CNY 10.14 | CNY 9.00 | 104.53M |
| 2026-09-24 | CNY 9.22 | +5.37% | CNY 8.75 | CNY 9.39 | CNY 8.60 | 73.31M |
| 2026-09-23 | CNY 8.75 | +1.51% | CNY 8.59 | CNY 9.18 | CNY 8.53 | 46.16M |
| 2026-09-22 | CNY 8.62 | +0.47% | CNY 8.59 | CNY 8.97 | CNY 8.53 | 37.16M |
| 2026-09-21 | CNY 8.58 | +1.54% | CNY 8.44 | CNY 8.66 | CNY 8.43 | 16.91M |
| 2026-09-18 | CNY 8.45 | +0.84% | CNY 8.38 | CNY 8.54 | CNY 8.32 | 18.50M |
| 2026-09-17 | CNY 8.38 | -3.23% | CNY 8.66 | CNY 8.79 | CNY 8.36 | 32.95M |
| 2026-09-16 | CNY 8.66 | +7.05% | CNY 8.14 | CNY 8.77 | CNY 7.98 | 34.91M |
| 2026-09-15 | CNY 8.09 | -1.46% | CNY 8.20 | CNY 8.28 | CNY 8.03 | 22.47M |
| 2026-09-14 | CNY 8.21 | +1.86% | CNY 7.99 | CNY 8.30 | CNY 7.84 | 18.65M |
| 2026-09-11 | CNY 8.06 | +0.12% | CNY 7.95 | CNY 8.15 | CNY 7.75 | 19.32M |
| 2026-09-10 | CNY 8.05 | -2.19% | CNY 8.13 | CNY 8.28 | CNY 8.01 | 20.29M |
| 2026-09-09 | CNY 8.23 | +2.36% | CNY 8.00 | CNY 8.57 | CNY 8.00 | 28.03M |
| 2026-09-08 | CNY 8.04 | +1.77% | CNY 7.90 | CNY 8.16 | CNY 7.90 | 14.82M |
| 2026-09-07 | CNY 7.90 | +0.13% | CNY 7.92 | CNY 7.98 | CNY 7.81 | 10.86M |
| 2026-09-04 | CNY 7.89 | -1.38% | CNY 8.05 | CNY 8.18 | CNY 7.82 | 15.68M |
| 2026-09-03 | CNY 8.00 | +0.63% | CNY 7.92 | CNY 8.09 | CNY 7.86 | 13.97M |
| 2026-09-02 | CNY 7.95 | -0.63% | CNY 7.92 | CNY 8.05 | CNY 7.76 | 20.08M |
| 2026-09-01 | CNY 8.00 | -2.91% | CNY 8.40 | CNY 8.40 | CNY 7.99 | 15.99M |
| 2026-08-31 | CNY 8.24 | -0.60% | CNY 8.18 | CNY 8.27 | CNY 8.11 | 13.20M |
| 2026-08-28 | CNY 8.29 | +1.97% | CNY 8.05 | CNY 8.45 | CNY 8.05 | 20.15M |
| 2026-08-27 | CNY 8.13 | +4.50% | CNY 7.75 | CNY 8.25 | CNY 7.73 | 22.58M |
| 2026-08-26 | CNY 7.78 | +0.26% | CNY 8.01 | CNY 8.08 | CNY 7.62 | 16.31M |
| 2026-08-25 | CNY 7.76 | +0.26% | CNY 7.74 | CNY 7.82 | CNY 7.47 | 14.37M |
| 2026-08-24 | CNY 7.74 | -2.89% | CNY 7.90 | CNY 7.99 | CNY 7.56 | 19.49M |
| 2026-08-21 | CNY 7.97 | -0.75% | CNY 8.04 | CNY 8.10 | CNY 7.84 | 16.31M |
| 2026-08-20 | CNY 8.03 | +0.88% | CNY 8.03 | CNY 8.19 | CNY 7.90 | 15.68M |
| 2026-08-19 | CNY 7.96 | -6.13% | CNY 8.28 | CNY 8.48 | CNY 7.92 | 21.76M |
| 2026-08-18 | CNY 8.48 | -0.24% | CNY 8.48 | CNY 8.65 | CNY 8.34 | 21.74M |
| 2026-08-17 | CNY 8.50 | +2.29% | CNY 8.24 | CNY 8.54 | CNY 8.24 | 19.98M |
| 2026-08-14 | CNY 8.31 | -0.84% | CNY 8.40 | CNY 8.45 | CNY 8.19 | 19.57M |
| 2026-08-13 | CNY 8.38 | -2.10% | CNY 8.65 | CNY 8.78 | CNY 8.33 | 27.41M |
| 2026-08-12 | CNY 8.56 | +4.14% | CNY 8.23 | CNY 8.69 | CNY 8.19 | 30.35M |
| 2026-08-11 | CNY 8.22 | -0.84% | CNY 8.21 | CNY 8.29 | CNY 8.08 | 21.19M |
| 2026-08-10 | CNY 8.29 | -2.01% | CNY 8.46 | CNY 8.49 | CNY 8.10 | 37.17M |
| 2026-08-07 | CNY 8.46 | -0.12% | CNY 8.68 | CNY 8.73 | CNY 8.00 | 73.12M |
| 2026-08-06 | CNY 8.47 | +10.00% | CNY 7.48 | CNY 8.47 | CNY 7.44 | 37.12M |
| 2026-08-05 | CNY 7.70 | +4.90% | CNY 7.31 | CNY 7.75 | CNY 7.26 | 35.95M |
| 2026-08-04 | CNY 7.34 | +3.38% | CNY 7.12 | CNY 7.37 | CNY 7.11 | 22.99M |
| 2026-08-03 | CNY 7.10 | +1.28% | CNY 7.03 | CNY 7.13 | CNY 6.94 | 17.37M |
| 2026-07-31 | CNY 7.01 | +2.49% | CNY 7.09 | CNY 7.32 | CNY 7.01 | 22.87M |
| 2026-07-30 | CNY 6.84 | -4.47% | CNY 7.18 | CNY 7.23 | CNY 6.70 | 24.87M |
| 2026-07-29 | CNY 7.16 | -1.24% | CNY 7.25 | CNY 7.26 | CNY 6.91 | 29.39M |
| 2026-07-28 | CNY 7.25 | -3.72% | CNY 7.46 | CNY 7.70 | CNY 7.18 | 21.83M |
| 2026-07-27 | CNY 7.53 | +6.21% | CNY 7.09 | CNY 7.57 | CNY 6.93 | 26.93M |
| 2026-07-24 | CNY 7.09 | -3.41% | CNY 7.27 | CNY 7.44 | CNY 7.08 | 24.74M |
| 2026-07-23 | CNY 7.34 | +4.86% | CNY 7.01 | CNY 7.42 | CNY 6.95 | 30.98M |
| 2026-07-22 | CNY 7.00 | -4.24% | CNY 7.29 | CNY 7.33 | CNY 6.93 | 28.45M |
| 2026-07-21 | CNY 7.31 | +2.96% | CNY 7.20 | CNY 7.31 | CNY 6.39 | 47.03M |
| 2026-07-20 | CNY 7.10 | -10.01% | CNY 7.99 | CNY 7.99 | CNY 7.10 | 44.05M |
| 2026-07-17 | CNY 7.89 | -8.47% | CNY 8.50 | CNY 8.60 | CNY 7.77 | 35.81M |
| 2026-07-16 | CNY 8.62 | -6.20% | CNY 9.08 | CNY 9.16 | CNY 8.53 | 27.87M |
| 2026-07-15 | CNY 9.19 | -2.13% | CNY 9.39 | CNY 9.53 | CNY 9.10 | 21.29M |
| 2026-07-14 | CNY 9.39 | +1.19% | CNY 9.22 | CNY 9.65 | CNY 9.04 | 25.18M |
| 2026-07-13 | CNY 9.28 | -9.99% | CNY 10.11 | CNY 10.20 | CNY 9.28 | 35.59M |
| 2026-07-10 | CNY 10.31 | -4.18% | CNY 10.62 | CNY 10.91 | CNY 10.30 | 30.48M |
| 2026-07-09 | CNY 10.76 | +2.97% | CNY 10.60 | CNY 11.13 | CNY 10.28 | 34.72M |
| 2026-07-08 | CNY 10.45 | -6.28% | CNY 11.13 | CNY 11.28 | CNY 10.43 | 35.04M |
| 2026-07-07 | CNY 11.15 | +1.46% | CNY 11.15 | CNY 11.66 | CNY 10.66 | 52.15M |
| 2026-07-06 | CNY 10.99 | -7.88% | CNY 11.92 | CNY 12.20 | CNY 10.93 | 47.51M |
| 2026-07-03 | CNY 11.93 | -5.54% | CNY 12.36 | CNY 12.62 | CNY 11.71 | 55.77M |
| 2026-07-02 | CNY 12.63 | -1.71% | CNY 12.25 | CNY 13.43 | CNY 12.01 | 64.29M |
| 2026-07-01 | CNY 12.85 | -1.38% | CNY 12.80 | CNY 13.83 | CNY 12.58 | 87.15M |
| 2026-06-30 | CNY 13.03 | -6.80% | CNY 13.70 | CNY 13.97 | CNY 12.58 | 102.37M |
| 2026-06-29 | CNY 13.98 | -2.78% | CNY 14.20 | CNY 14.90 | CNY 13.50 | 110.92M |
| 2026-06-26 | CNY 14.38 | +10.02% | CNY 13.59 | CNY 14.38 | CNY 13.13 | 151.39M |
| 2026-06-25 | CNY 13.07 | +10.02% | CNY 13.07 | CNY 13.07 | CNY 13.07 | 14.95M |
| 2026-06-24 | CNY 11.88 | +10.00% | CNY 11.23 | CNY 11.88 | CNY 10.82 | 68.33M |
| 2026-06-23 | CNY 10.80 | +9.98% | CNY 10.02 | CNY 10.80 | CNY 9.67 | 23.34M |
| 2026-06-22 | CNY 9.82 | -8.31% | CNY 10.90 | CNY 11.43 | CNY 9.64 | 46.48M |
| 2026-06-18 | CNY 10.71 | -0.56% | CNY 10.65 | CNY 10.75 | CNY 10.20 | 22.42M |
| 2026-06-17 | CNY 10.77 | -2.09% | CNY 10.95 | CNY 11.03 | CNY 10.66 | 20.05M |
| 2026-06-16 | CNY 11.00 | +6.28% | CNY 10.35 | CNY 11.29 | CNY 10.21 | 29.14M |
| 2026-06-15 | CNY 10.35 | +1.97% | CNY 10.16 | CNY 10.42 | CNY 9.99 | 23.27M |
| 2026-06-12 | CNY 10.15 | -3.79% | CNY 10.60 | CNY 10.82 | CNY 10.07 | 20.75M |
| 2026-06-11 | CNY 10.55 | -1.49% | CNY 10.64 | CNY 10.81 | CNY 10.19 | 16.19M |
| 2026-06-10 | CNY 10.71 | +1.32% | CNY 10.35 | CNY 11.18 | CNY 10.34 | 20.52M |
| 2026-06-09 | CNY 10.57 | +4.65% | CNY 10.24 | CNY 10.65 | CNY 9.96 | 17.20M |
| 2026-06-08 | CNY 10.10 | -6.83% | CNY 10.37 | CNY 10.60 | CNY 9.98 | 23.44M |
| 2026-06-05 | CNY 10.84 | -3.21% | CNY 11.19 | CNY 11.55 | CNY 10.81 | 30.34M |
| 2026-06-04 | CNY 11.20 | +4.58% | CNY 10.68 | CNY 11.36 | CNY 10.57 | 26.15M |
| 2026-06-03 | CNY 10.71 | +0.47% | CNY 10.79 | CNY 10.94 | CNY 10.47 | 20.25M |
| 2026-06-02 | CNY 10.66 | -0.19% | CNY 10.78 | CNY 10.87 | CNY 10.49 | 18.56M |
| 2026-06-01 | CNY 10.68 | -3.17% | CNY 10.81 | CNY 11.00 | CNY 10.25 | 25.75M |
| 2026-05-29 | CNY 11.03 | -5.73% | CNY 11.67 | CNY 12.08 | CNY 10.86 | 28.65M |
| 2026-05-28 | CNY 11.70 | +1.92% | CNY 11.56 | CNY 11.85 | CNY 11.19 | 26.57M |
| 2026-05-27 | CNY 11.48 | -5.82% | CNY 12.18 | CNY 12.18 | CNY 11.10 | 37.81M |
| 2026-05-26 | CNY 12.19 | -4.32% | CNY 12.68 | CNY 12.94 | CNY 12.16 | 24.92M |