Shanxi Huayang New Material Co.,Ltd. (SHA:600281)
China · Delayed Price · Currency is CNY 5.05
-0.21 (-3.99%)
Apr 3, 2026, 3:00 PM CST
SHA:600281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5.30 | 5.32 | 5.03 | 5.06 | - | -3.80% | 7,616,300 |
| Apr 2, 2026 | 5.33 | 5.37 | 5.21 | 5.26 | 5.26 | -1.50% | 7,298,518 |
| Apr 1, 2026 | 5.44 | 5.48 | 5.28 | 5.34 | 5.34 | -0.56% | 7,848,500 |
| Mar 31, 2026 | 5.47 | 5.50 | 5.36 | 5.37 | 5.37 | -1.65% | 9,017,700 |
| Mar 30, 2026 | 5.40 | 5.50 | 5.32 | 5.46 | 5.46 | - | 9,194,725 |
| Mar 27, 2026 | 5.20 | 5.50 | 5.19 | 5.46 | 5.46 | 3.61% | 11,725,202 |
| Mar 26, 2026 | 5.35 | 5.42 | 5.25 | 5.27 | 5.27 | -2.41% | 8,495,300 |
| Mar 25, 2026 | 5.34 | 5.43 | 5.31 | 5.40 | 5.40 | 2.47% | 11,417,700 |
| Mar 24, 2026 | 5.09 | 5.30 | 4.95 | 5.27 | 5.27 | 6.90% | 17,900,520 |
| Mar 23, 2026 | 5.11 | 5.17 | 4.88 | 4.93 | 4.93 | -5.01% | 16,094,203 |
| Mar 20, 2026 | 5.40 | 5.44 | 5.19 | 5.19 | 5.19 | -3.53% | 14,098,360 |
| Mar 19, 2026 | 5.54 | 5.55 | 5.36 | 5.38 | 5.38 | -4.61% | 16,437,600 |
| Mar 18, 2026 | 5.78 | 5.80 | 5.54 | 5.64 | 5.64 | -2.08% | 18,906,900 |
| Mar 17, 2026 | 5.83 | 5.94 | 5.75 | 5.76 | 5.76 | -1.71% | 17,179,600 |
| Mar 16, 2026 | 5.96 | 6.04 | 5.80 | 5.86 | 5.86 | -2.17% | 22,881,002 |
| Mar 13, 2026 | 6.05 | 6.22 | 5.96 | 5.99 | 5.99 | -0.83% | 30,824,406 |
| Mar 12, 2026 | 5.95 | 6.18 | 5.89 | 6.04 | 6.04 | 1.51% | 28,625,600 |
| Mar 11, 2026 | 6.11 | 6.11 | 5.91 | 5.95 | 5.95 | -2.62% | 25,032,240 |
| Mar 10, 2026 | 6.26 | 6.30 | 6.08 | 6.11 | 6.11 | -1.93% | 21,336,000 |
| Mar 9, 2026 | 6.30 | 6.38 | 6.13 | 6.23 | 6.23 | -0.64% | 14,710,900 |
| Mar 6, 2026 | 6.10 | 6.28 | 6.05 | 6.27 | 6.27 | 2.28% | 13,564,000 |
| Mar 5, 2026 | 6.32 | 6.32 | 6.11 | 6.13 | 6.13 | -1.45% | 15,733,800 |
| Mar 4, 2026 | 6.05 | 6.31 | 6.03 | 6.22 | 6.22 | -0.48% | 15,366,400 |
| Mar 3, 2026 | 6.49 | 6.53 | 6.24 | 6.25 | 6.25 | -4.58% | 24,673,130 |
| Mar 2, 2026 | 6.74 | 6.74 | 6.39 | 6.55 | 6.55 | -2.96% | 30,664,080 |
| Feb 27, 2026 | 6.42 | 6.76 | 6.40 | 6.75 | 6.75 | 5.14% | 39,027,320 |
| Feb 26, 2026 | 6.52 | 6.58 | 6.39 | 6.42 | 6.42 | -1.53% | 17,290,800 |
| Feb 25, 2026 | 6.36 | 6.55 | 6.35 | 6.52 | 6.52 | 3.00% | 21,812,370 |
| Feb 24, 2026 | 6.12 | 6.33 | 6.12 | 6.33 | 6.33 | 4.28% | 17,833,740 |
| Feb 13, 2026 | 6.24 | 6.24 | 6.06 | 6.07 | 6.07 | -2.88% | 11,832,100 |
| Feb 12, 2026 | 6.26 | 6.34 | 6.16 | 6.25 | 6.25 | -0.48% | 17,101,500 |
| Feb 11, 2026 | 6.09 | 6.43 | 6.07 | 6.28 | 6.28 | 2.95% | 24,480,801 |
| Feb 10, 2026 | 6.14 | 6.15 | 6.04 | 6.10 | 6.10 | - | 7,496,700 |
| Feb 9, 2026 | 6.03 | 6.18 | 6.02 | 6.10 | 6.10 | 2.35% | 10,891,401 |
| Feb 6, 2026 | 5.90 | 6.03 | 5.82 | 5.96 | 5.96 | 0.51% | 8,252,800 |
| Feb 5, 2026 | 6.00 | 6.08 | 5.92 | 5.93 | 5.93 | -2.47% | 8,764,901 |
| Feb 4, 2026 | 6.06 | 6.20 | 6.00 | 6.08 | 6.08 | 0.50% | 10,582,280 |
| Feb 3, 2026 | 5.92 | 6.06 | 5.88 | 6.05 | 6.05 | 2.89% | 13,407,400 |
| Feb 2, 2026 | 6.06 | 6.07 | 5.86 | 5.88 | 5.88 | -4.23% | 18,169,000 |
| Jan 30, 2026 | 6.30 | 6.31 | 6.00 | 6.14 | 6.14 | -4.51% | 28,514,000 |
| Jan 29, 2026 | 6.60 | 6.72 | 6.35 | 6.43 | 6.43 | -1.68% | 30,480,700 |
| Jan 28, 2026 | 6.36 | 6.57 | 6.26 | 6.54 | 6.54 | 2.83% | 29,966,500 |
| Jan 27, 2026 | 6.57 | 6.57 | 6.23 | 6.36 | 6.36 | -3.93% | 32,826,980 |
| Jan 26, 2026 | 6.59 | 6.77 | 6.48 | 6.62 | 6.62 | 0.61% | 44,602,000 |
| Jan 23, 2026 | 6.45 | 6.59 | 6.45 | 6.58 | 6.58 | 2.17% | 21,376,800 |
| Jan 22, 2026 | 6.32 | 6.45 | 6.29 | 6.44 | 6.44 | 1.10% | 18,446,030 |
| Jan 21, 2026 | 6.30 | 6.37 | 6.19 | 6.37 | 6.37 | 1.27% | 19,841,390 |
| Jan 20, 2026 | 6.25 | 6.30 | 6.14 | 6.29 | 6.29 | 0.80% | 16,505,030 |
| Jan 19, 2026 | 6.09 | 6.24 | 6.00 | 6.24 | 6.24 | 2.46% | 20,795,200 |
| Jan 16, 2026 | 6.24 | 6.25 | 6.08 | 6.09 | 6.09 | -1.46% | 14,620,400 |