Shanxi Huayang New Material Co.,Ltd. (SHA:600281)
China · Delayed Price · Currency is CNY 6.62
+0.04 (0.61%)
Jan 26, 2026, 2:55 PM CST
SHA:600281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 6.10 | 6.24 | 6.09 | 6.18 | 6.18 | 0.65% | 17,458,400 |
| Jan 14, 2026 | 6.18 | 6.24 | 6.08 | 6.14 | 6.14 | -0.32% | 19,131,400 |
| Jan 13, 2026 | 6.17 | 6.25 | 6.08 | 6.16 | 6.16 | -0.32% | 20,592,580 |
| Jan 12, 2026 | 6.19 | 6.22 | 6.10 | 6.18 | 6.18 | -0.16% | 19,904,670 |
| Jan 9, 2026 | 6.14 | 6.22 | 6.11 | 6.19 | 6.19 | 1.31% | 16,900,500 |
| Jan 8, 2026 | 6.06 | 6.13 | 6.02 | 6.11 | 6.11 | 0.49% | 12,106,691 |
| Jan 7, 2026 | 6.10 | 6.13 | 6.05 | 6.08 | 6.08 | -0.33% | 16,452,350 |
| Jan 6, 2026 | 5.95 | 6.13 | 5.93 | 6.10 | 6.10 | 2.52% | 17,052,791 |
| Jan 5, 2026 | 5.90 | 5.98 | 5.90 | 5.95 | 5.95 | 0.85% | 10,220,967 |
| Dec 31, 2025 | 5.96 | 5.99 | 5.90 | 5.90 | 5.90 | -1.01% | 8,303,234 |
| Dec 30, 2025 | 6.05 | 6.05 | 5.90 | 5.96 | 5.96 | -2.61% | 12,604,050 |
| Dec 29, 2025 | 6.08 | 6.16 | 6.06 | 6.12 | 6.12 | 0.16% | 15,767,480 |
| Dec 26, 2025 | 6.20 | 6.26 | 6.07 | 6.11 | 6.11 | -0.33% | 18,205,200 |
| Dec 25, 2025 | 6.06 | 6.15 | 6.01 | 6.13 | 6.13 | -3.77% | 26,537,830 |
| Dec 24, 2025 | 6.16 | 6.49 | 6.04 | 6.37 | 6.37 | 5.12% | 36,694,700 |
| Dec 23, 2025 | 6.16 | 6.20 | 5.99 | 6.06 | 6.06 | 0.50% | 20,181,930 |
| Dec 22, 2025 | 5.90 | 6.03 | 5.90 | 6.03 | 6.03 | 2.20% | 14,297,900 |
| Dec 19, 2025 | 5.87 | 5.92 | 5.75 | 5.90 | 5.90 | - | 11,867,370 |
| Dec 18, 2025 | 5.84 | 5.95 | 5.78 | 5.90 | 5.90 | 1.03% | 10,228,430 |
| Dec 17, 2025 | 5.91 | 5.91 | 5.67 | 5.84 | 5.84 | -0.34% | 11,853,000 |
| Dec 16, 2025 | 6.07 | 6.07 | 5.85 | 5.86 | 5.86 | -4.09% | 14,751,300 |
| Dec 15, 2025 | 5.95 | 6.22 | 5.81 | 6.11 | 6.11 | 2.00% | 20,277,212 |
| Dec 12, 2025 | 5.95 | 6.09 | 5.95 | 5.99 | 5.99 | 0.34% | 15,785,460 |
| Dec 11, 2025 | 6.30 | 6.30 | 5.97 | 5.97 | 5.97 | -5.09% | 22,936,920 |
| Dec 10, 2025 | 6.41 | 6.41 | 6.23 | 6.29 | 6.29 | -2.63% | 20,571,911 |
| Dec 9, 2025 | 6.30 | 6.51 | 6.21 | 6.46 | 6.46 | 1.41% | 41,541,310 |
| Dec 8, 2025 | 6.39 | 6.39 | 6.26 | 6.37 | 6.37 | -1.09% | 36,399,210 |
| Dec 5, 2025 | 6.33 | 6.52 | 6.27 | 6.44 | 6.44 | 1.26% | 49,466,950 |
| Dec 4, 2025 | 6.66 | 6.88 | 6.33 | 6.36 | 6.36 | -3.05% | 89,082,528 |
| Dec 3, 2025 | 6.04 | 6.56 | 5.98 | 6.56 | 6.56 | 10.07% | 58,697,840 |
| Dec 2, 2025 | 6.01 | 6.04 | 5.88 | 5.96 | 5.96 | -0.83% | 8,416,310 |
| Dec 1, 2025 | 6.03 | 6.10 | 5.97 | 6.01 | 6.01 | 1.52% | 10,561,700 |
| Nov 28, 2025 | 5.69 | 5.92 | 5.69 | 5.92 | 5.92 | 1.89% | 7,378,000 |
| Nov 27, 2025 | 5.80 | 5.99 | 5.79 | 5.81 | 5.81 | 0.35% | 6,250,300 |
| Nov 26, 2025 | 6.08 | 6.14 | 5.77 | 5.79 | 5.79 | -3.02% | 11,451,300 |
| Nov 25, 2025 | 5.95 | 6.01 | 5.90 | 5.97 | 5.97 | 1.70% | 6,901,800 |
| Nov 24, 2025 | 5.82 | 5.90 | 5.78 | 5.87 | 5.87 | 2.44% | 9,043,200 |
| Nov 21, 2025 | 6.18 | 6.18 | 5.71 | 5.73 | 5.73 | -6.37% | 14,877,420 |
| Nov 20, 2025 | 6.18 | 6.28 | 6.05 | 6.12 | 6.12 | 0.33% | 9,785,200 |
| Nov 19, 2025 | 6.32 | 6.35 | 6.01 | 6.10 | 6.10 | -3.17% | 14,778,600 |
| Nov 18, 2025 | 6.43 | 6.50 | 6.26 | 6.30 | 6.30 | -2.02% | 11,851,000 |
| Nov 17, 2025 | 6.38 | 6.45 | 6.38 | 6.43 | 6.43 | 0.47% | 8,564,375 |
| Nov 14, 2025 | 6.33 | 6.45 | 6.31 | 6.40 | 6.40 | 0.47% | 13,145,070 |
| Nov 13, 2025 | 6.28 | 6.38 | 6.28 | 6.37 | 6.37 | 1.76% | 11,534,910 |