Shanxi Huayang New Material Co.,Ltd. (SHA:600281)
China · Delayed Price · Currency is CNY 5.12
-0.21 (-3.94%)
Oct 23, 2026, 3:00 PM CST
SHA:600281 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.02 | 5.15 | 4.80 | 5.12 | 5.12 | -3.94% | 60,131,836 |
| Oct 22, 2026 | 5.17 | 5.72 | 5.11 | 5.33 | 5.33 | 2.50% | 69,293,089 |
| Oct 21, 2026 | 5.32 | 5.38 | 5.12 | 5.20 | 5.20 | 1.17% | 54,350,120 |
| Oct 20, 2026 | 5.05 | 5.52 | 4.93 | 5.14 | 5.14 | 2.39% | 73,117,080 |
| Oct 19, 2026 | 5.08 | 5.17 | 4.98 | 5.02 | 5.02 | -1.76% | 37,146,200 |
| Oct 16, 2026 | 5.39 | 5.45 | 4.99 | 5.11 | 5.11 | -1.92% | 68,433,930 |
| Oct 15, 2026 | 4.72 | 5.21 | 4.62 | 5.21 | 5.21 | 9.92% | 54,416,450 |
| Oct 14, 2026 | 4.95 | 4.95 | 4.72 | 4.74 | 4.74 | -4.82% | 30,713,018 |
| Oct 13, 2026 | 4.53 | 4.98 | 4.38 | 4.98 | 4.98 | 9.93% | 27,770,600 |
| Oct 12, 2026 | 4.65 | 4.69 | 4.52 | 4.53 | 4.53 | -2.79% | 7,773,700 |
| Oct 9, 2026 | 4.65 | 4.66 | 4.45 | 4.66 | 4.66 | 0.87% | 11,939,200 |
| Oct 8, 2026 | 4.62 | 4.72 | 4.55 | 4.62 | 4.62 | - | 10,071,100 |
| Sep 30, 2026 | 4.70 | 4.73 | 4.57 | 4.62 | 4.62 | -1.91% | 12,901,000 |
| Sep 29, 2026 | 4.58 | 4.73 | 4.52 | 4.71 | 4.71 | 2.84% | 11,804,778 |
| Sep 28, 2026 | 4.63 | 4.67 | 4.51 | 4.58 | 4.58 | -1.29% | 14,930,750 |
| Sep 24, 2026 | 4.63 | 4.80 | 4.63 | 4.64 | 4.64 | -1.90% | 17,251,398 |
| Sep 23, 2026 | 4.87 | 4.91 | 4.66 | 4.73 | 4.73 | -2.87% | 32,220,700 |
| Sep 22, 2026 | 5.45 | 5.45 | 4.82 | 4.87 | 4.87 | -2.21% | 51,523,528 |
| Sep 21, 2026 | 4.54 | 4.98 | 4.54 | 4.98 | 4.98 | 9.93% | 14,939,756 |
| Sep 18, 2026 | 4.63 | 4.65 | 4.53 | 4.53 | 4.53 | -1.74% | 9,245,100 |
| Sep 17, 2026 | 4.55 | 4.66 | 4.49 | 4.61 | 4.61 | -0.86% | 8,801,500 |
| Sep 16, 2026 | 4.63 | 4.68 | 4.50 | 4.65 | 4.65 | 1.97% | 8,957,272 |
| Sep 15, 2026 | 4.77 | 4.79 | 4.56 | 4.56 | 4.56 | -3.80% | 9,224,056 |
| Sep 14, 2026 | 4.70 | 4.79 | 4.62 | 4.74 | 4.74 | 0.42% | 9,624,400 |
| Sep 11, 2026 | 4.87 | 4.87 | 4.61 | 4.72 | 4.72 | -3.67% | 14,056,572 |
| Sep 10, 2026 | 4.98 | 4.99 | 4.81 | 4.90 | 4.90 | -1.21% | 11,662,528 |
| Sep 9, 2026 | 4.88 | 4.96 | 4.87 | 4.96 | 4.96 | 1.64% | 12,134,649 |
| Sep 8, 2026 | 4.86 | 4.90 | 4.80 | 4.88 | 4.88 | 0.83% | 8,275,200 |
| Sep 7, 2026 | 4.79 | 4.86 | 4.74 | 4.84 | 4.84 | 1.04% | 9,346,610 |
| Sep 4, 2026 | 4.88 | 4.90 | 4.75 | 4.79 | 4.79 | -0.62% | 10,853,725 |
| Sep 3, 2026 | 4.91 | 4.95 | 4.77 | 4.82 | 4.82 | -1.23% | 11,161,100 |
| Sep 2, 2026 | 4.90 | 4.96 | 4.81 | 4.88 | 4.88 | -1.21% | 12,395,200 |
| Sep 1, 2026 | 4.85 | 4.99 | 4.84 | 4.94 | 4.94 | 1.65% | 15,451,943 |
| Aug 31, 2026 | 4.95 | 4.95 | 4.81 | 4.86 | 4.86 | -2.41% | 20,018,545 |
| Aug 28, 2026 | 4.93 | 5.01 | 4.87 | 4.98 | 4.98 | 0.20% | 25,373,501 |
| Aug 27, 2026 | 4.86 | 5.02 | 4.83 | 4.97 | 4.97 | 1.43% | 33,638,801 |
| Aug 26, 2026 | 4.87 | 5.03 | 4.77 | 4.90 | 4.90 | -2.97% | 55,351,515 |
| Aug 25, 2026 | 4.60 | 5.05 | 4.50 | 5.05 | 5.05 | 10.02% | 32,046,215 |
| Aug 24, 2026 | 4.59 | 4.77 | 4.54 | 4.59 | 4.59 | -0.65% | 25,052,429 |
| Aug 21, 2026 | 4.62 | 4.81 | 4.55 | 4.62 | 4.62 | -1.28% | 32,042,300 |
| Aug 20, 2026 | 4.83 | 4.84 | 4.57 | 4.68 | 4.68 | -5.26% | 41,275,321 |
| Aug 19, 2026 | 4.66 | 4.97 | 4.60 | 4.94 | 4.94 | 1.44% | 54,059,800 |
| Aug 18, 2026 | 5.34 | 5.34 | 4.74 | 4.87 | 4.87 | 0.41% | 65,267,500 |
| Aug 17, 2026 | 4.44 | 4.85 | 4.39 | 4.85 | 4.85 | 9.98% | 16,553,600 |
| Aug 14, 2026 | 4.40 | 4.47 | 4.34 | 4.41 | 4.41 | 0.23% | 7,168,500 |
| Aug 13, 2026 | 4.52 | 4.52 | 4.37 | 4.40 | 4.40 | -2.44% | 8,409,400 |
| Aug 12, 2026 | 4.48 | 4.53 | 4.44 | 4.51 | 4.51 | 0.89% | 5,969,700 |
| Aug 11, 2026 | 4.48 | 4.54 | 4.43 | 4.47 | 4.47 | -1.32% | 8,795,000 |
| Aug 10, 2026 | 4.36 | 4.54 | 4.32 | 4.53 | 4.53 | 3.90% | 10,899,962 |
| Aug 7, 2026 | 4.32 | 4.38 | 4.25 | 4.36 | 4.36 | 0.46% | 13,460,600 |