Shanghai Huili Building Materials Co., Ltd. Class B 900939
SSE · China · Finance
$0.4180-0.01 (-1.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.42 | -1.42% | $0.42 | $0.43 | $0.41 | 187.80K |
| 2026-09-29 | $0.42 | +1.19% | $0.42 | $0.42 | $0.42 | 89.80K |
| 2026-09-28 | $0.42 | 0.00% | $0.41 | $0.42 | $0.41 | 72.00K |
| 2026-09-24 | $0.42 | -1.41% | $0.42 | $0.43 | $0.42 | 50.10K |
| 2026-09-23 | $0.43 | -0.70% | $0.42 | $0.43 | $0.42 | 36.10K |
| 2026-09-22 | $0.43 | -0.23% | $0.43 | $0.43 | $0.43 | 53.61K |
| 2026-09-21 | $0.43 | +0.23% | $0.43 | $0.43 | $0.42 | 97.20K |
| 2026-09-18 | $0.43 | +1.42% | $0.42 | $0.43 | $0.42 | 86.20K |
| 2026-09-17 | $0.42 | -0.94% | $0.42 | $0.42 | $0.42 | 84.60K |
| 2026-09-16 | $0.43 | -0.23% | $0.42 | $0.43 | $0.42 | 147.80K |
| 2026-09-15 | $0.43 | 0.00% | $0.42 | $0.43 | $0.42 | 56.10K |
| 2026-09-14 | $0.43 | +2.64% | $0.42 | $0.44 | $0.42 | 259.60K |
| 2026-09-11 | $0.42 | -2.35% | $0.42 | $0.43 | $0.41 | 285.50K |
| 2026-09-10 | $0.43 | -0.47% | $0.43 | $0.43 | $0.42 | 84.50K |
| 2026-09-09 | $0.43 | -0.70% | $0.43 | $0.43 | $0.42 | 86.70K |
| 2026-09-08 | $0.43 | +2.38% | $0.42 | $0.44 | $0.41 | 380.70K |
| 2026-09-07 | $0.42 | -2.77% | $0.43 | $0.44 | $0.42 | 156.34K |
| 2026-09-04 | $0.43 | 0.00% | $0.43 | $0.44 | $0.43 | 376.50K |
| 2026-09-03 | $0.43 | +6.65% | $0.40 | $0.45 | $0.40 | 942.40K |
| 2026-09-02 | $0.41 | -1.46% | $0.41 | $0.41 | $0.40 | 261.40K |
| 2026-09-01 | $0.41 | -3.74% | $0.43 | $0.43 | $0.41 | 876.30K |
| 2026-08-31 | $0.43 | -5.73% | $0.45 | $0.45 | $0.43 | 588.42K |
| 2026-08-28 | $0.45 | -0.87% | $0.45 | $0.46 | $0.45 | 388.80K |
| 2026-08-27 | $0.46 | -0.65% | $0.46 | $0.46 | $0.45 | 181.40K |
| 2026-08-26 | $0.46 | -0.65% | $0.46 | $0.47 | $0.46 | 91.60K |
| 2026-08-25 | $0.46 | -0.22% | $0.46 | $0.47 | $0.46 | 79.60K |
| 2026-08-24 | $0.47 | -0.21% | $0.46 | $0.47 | $0.46 | 265.40K |
| 2026-08-21 | $0.47 | -0.43% | $0.47 | $0.47 | $0.47 | 86.30K |
| 2026-08-20 | $0.47 | -0.43% | $0.47 | $0.47 | $0.47 | 156.90K |
| 2026-08-19 | $0.47 | 0.00% | $0.47 | $0.47 | $0.47 | 112.62K |
| 2026-08-18 | $0.47 | -0.84% | $0.47 | $0.47 | $0.47 | 103.10K |
| 2026-08-17 | $0.47 | -1.25% | $0.48 | $0.48 | $0.47 | 225.60K |
| 2026-08-14 | $0.48 | 0.00% | $0.48 | $0.48 | $0.47 | 55.80K |
| 2026-08-13 | $0.48 | -0.41% | $0.48 | $0.48 | $0.47 | 85.50K |
| 2026-08-12 | $0.48 | 0.00% | $0.48 | $0.48 | $0.48 | 163.10K |
| 2026-08-11 | $0.48 | -0.62% | $0.48 | $0.48 | $0.48 | 92.60K |
| 2026-08-10 | $0.49 | +0.41% | $0.48 | $0.49 | $0.48 | 127.60K |
| 2026-08-07 | $0.48 | +0.63% | $0.48 | $0.48 | $0.48 | 154.90K |
| 2026-08-06 | $0.48 | -0.62% | $0.48 | $0.48 | $0.48 | 134.20K |
| 2026-08-05 | $0.48 | 0.00% | $0.48 | $0.48 | $0.48 | 198.00K |
| 2026-08-04 | $0.48 | +0.63% | $0.48 | $0.48 | $0.48 | 195.40K |
| 2026-08-03 | $0.48 | 0.00% | $0.48 | $0.48 | $0.48 | 75.50K |
| 2026-07-31 | $0.48 | -0.83% | $0.49 | $0.49 | $0.48 | 405.60K |
| 2026-07-30 | $0.48 | -0.82% | $0.49 | $0.49 | $0.48 | 277.60K |
| 2026-07-29 | $0.49 | +0.62% | $0.48 | $0.49 | $0.48 | 242.20K |
| 2026-07-28 | $0.49 | -1.22% | $0.48 | $0.49 | $0.48 | 111.10K |
| 2026-07-27 | $0.49 | +1.03% | $0.48 | $0.49 | $0.48 | 93.40K |
| 2026-07-24 | $0.49 | -1.42% | $0.49 | $0.49 | $0.48 | 172.00K |
| 2026-07-23 | $0.49 | -0.80% | $0.49 | $0.50 | $0.49 | 268.60K |
| 2026-07-22 | $0.50 | -1.19% | $0.50 | $0.51 | $0.49 | 145.99K |
| 2026-07-21 | $0.50 | +6.12% | $0.47 | $0.51 | $0.47 | 819.00K |
| 2026-07-20 | $0.47 | +0.21% | $0.47 | $0.47 | $0.47 | 150.80K |
| 2026-07-17 | $0.47 | -2.07% | $0.48 | $0.48 | $0.46 | 368.80K |
| 2026-07-16 | $0.48 | 0.00% | $0.48 | $0.49 | $0.47 | 260.00K |
| 2026-07-15 | $0.48 | -5.29% | $0.51 | $0.51 | $0.47 | 1.06M |
| 2026-07-14 | $0.51 | +0.20% | $0.50 | $0.51 | $0.50 | 145.70K |
| 2026-07-13 | $0.51 | -0.78% | $0.51 | $0.51 | $0.50 | 165.45K |
| 2026-07-10 | $0.51 | -0.39% | $0.51 | $0.51 | $0.51 | 98.20K |
| 2026-07-09 | $0.51 | +0.78% | $0.52 | $0.52 | $0.50 | 95.00K |
| 2026-07-08 | $0.51 | -0.20% | $0.51 | $0.52 | $0.50 | 118.30K |
| 2026-07-07 | $0.51 | +0.99% | $0.51 | $0.51 | $0.50 | 165.10K |
| 2026-07-06 | $0.51 | -1.36% | $0.52 | $0.52 | $0.50 | 256.60K |
| 2026-07-03 | $0.51 | -0.58% | $0.52 | $0.52 | $0.51 | 433.70K |
| 2026-07-02 | $0.52 | -2.64% | $0.53 | $0.53 | $0.52 | 426.30K |
| 2026-07-01 | $0.53 | -0.38% | $0.53 | $0.53 | $0.52 | 363.00K |
| 2026-06-30 | $0.53 | +2.70% | $0.52 | $0.53 | $0.52 | 695.80K |
| 2026-06-29 | $0.52 | +1.37% | $0.51 | $0.52 | $0.50 | 526.16K |
| 2026-06-26 | $0.51 | -0.19% | $0.50 | $0.52 | $0.50 | 345.50K |
| 2026-06-25 | $0.51 | +0.59% | $0.51 | $0.51 | $0.50 | 235.70K |
| 2026-06-24 | $0.51 | -0.20% | $0.52 | $0.52 | $0.50 | 802.75K |
| 2026-06-23 | $0.51 | +3.23% | $0.50 | $0.52 | $0.50 | 1.34M |
| 2026-06-22 | $0.50 | +5.32% | $0.47 | $0.50 | $0.47 | 1.69M |
| 2026-06-18 | $0.47 | -1.47% | $0.49 | $0.49 | $0.46 | 689.20K |
| 2026-06-17 | $0.48 | -2.05% | $0.48 | $0.49 | $0.48 | 224.50K |
| 2026-06-16 | $0.49 | -2.60% | $0.50 | $0.51 | $0.48 | 548.70K |
| 2026-06-15 | $0.50 | +6.38% | $0.48 | $0.51 | $0.48 | 1.09M |
| 2026-06-12 | $0.47 | +0.86% | $0.47 | $0.47 | $0.47 | 299.90K |
| 2026-06-11 | $0.47 | -1.48% | $0.47 | $0.47 | $0.46 | 68.50K |
| 2026-06-10 | $0.47 | +0.21% | $0.47 | $0.48 | $0.46 | 89.80K |
| 2026-06-09 | $0.47 | +1.72% | $0.47 | $0.48 | $0.47 | 95.70K |
| 2026-06-08 | $0.46 | -1.90% | $0.47 | $0.47 | $0.46 | 250.40K |
| 2026-06-05 | $0.47 | -0.84% | $0.47 | $0.48 | $0.46 | 196.30K |
| 2026-06-04 | $0.48 | -0.42% | $0.48 | $0.49 | $0.47 | 118.90K |
| 2026-06-03 | $0.48 | -1.24% | $0.48 | $0.48 | $0.47 | 177.60K |
| 2026-06-02 | $0.49 | -4.90% | $0.50 | $0.50 | $0.47 | 1.02M |
| 2026-06-01 | $0.51 | -0.20% | $0.51 | $0.52 | $0.50 | 88.00K |
| 2026-05-29 | $0.51 | -1.35% | $0.52 | $0.52 | $0.51 | 191.20K |
| 2026-05-28 | $0.52 | +1.17% | $0.51 | $0.53 | $0.51 | 368.18K |
| 2026-05-27 | $0.51 | -3.58% | $0.52 | $0.53 | $0.51 | 272.40K |
| 2026-05-26 | $0.53 | -1.30% | $0.53 | $0.55 | $0.52 | 194.80K |