Shanxi Huayang New Material Co.,Ltd. (SHA:600281)
China · Delayed Price · Currency is CNY 5.73
-0.06 (-1.04%)
Nov 13, 2026, 9:45 AM CST
SHA:600281 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.80 | 5.92 | 5.67 | 5.73 | 5.73 | -1.04% | 17,365,700 |
| Nov 12, 2026 | 5.64 | 5.99 | 5.61 | 5.79 | 5.79 | 3.21% | 77,697,400 |
| Nov 11, 2026 | 5.59 | 5.79 | 5.57 | 5.61 | 5.61 | 1.26% | 73,088,984 |
| Nov 10, 2026 | 5.10 | 5.54 | 5.04 | 5.54 | 5.54 | 9.92% | 67,329,300 |
| Nov 9, 2026 | 4.91 | 5.16 | 4.90 | 5.04 | 5.04 | 1.00% | 38,932,733 |
| Nov 6, 2026 | 5.21 | 5.28 | 4.99 | 4.99 | 4.99 | -9.93% | 55,046,006 |
| Nov 5, 2026 | 5.45 | 5.88 | 5.45 | 5.54 | 5.54 | 2.03% | 63,188,332 |
| Nov 4, 2026 | 5.68 | 5.89 | 5.39 | 5.43 | 5.43 | -9.35% | 81,077,672 |
| Nov 3, 2026 | 5.51 | 6.20 | 5.46 | 5.99 | 5.99 | 5.46% | 87,901,832 |
| Nov 2, 2026 | 5.27 | 5.90 | 5.27 | 5.68 | 5.68 | 5.19% | 78,919,501 |
| Oct 30, 2026 | 5.24 | 5.65 | 5.20 | 5.40 | 5.40 | 4.85% | 72,232,387 |
| Oct 29, 2026 | 5.07 | 5.33 | 5.07 | 5.15 | 5.15 | -3.20% | 43,298,906 |
| Oct 28, 2026 | 5.00 | 5.56 | 4.81 | 5.32 | 5.32 | 5.35% | 75,435,611 |
| Oct 27, 2026 | 5.18 | 5.39 | 4.99 | 5.05 | 5.05 | -3.81% | 46,320,662 |
| Oct 26, 2026 | 5.15 | 5.41 | 5.05 | 5.25 | 5.25 | 2.54% | 54,176,036 |
| 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% | 69,921,889 |
| Oct 21, 2026 | 5.32 | 5.38 | 5.12 | 5.20 | 5.20 | 1.17% | 54,350,125 |
| 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 |