Shanxi Huayang New Material Co.,Ltd. (SHA:600281)
China · Delayed Price · Currency is CNY 4.620
-0.060 (-1.28%)
Aug 21, 2026, 3:00 PM CST
SHA:600281 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,899,960 |
| Aug 7, 2026 | 4.32 | 4.38 | 4.25 | 4.36 | 4.36 | 0.46% | 13,460,600 |
| Aug 6, 2026 | 4.38 | 4.52 | 4.25 | 4.34 | 4.34 | 1.17% | 18,325,100 |
| Aug 5, 2026 | 4.30 | 4.37 | 4.24 | 4.29 | 4.29 | 0.70% | 11,591,700 |
| Aug 4, 2026 | 4.29 | 4.31 | 4.23 | 4.26 | 4.26 | -0.23% | 7,304,100 |
| Aug 3, 2026 | 4.12 | 4.27 | 4.09 | 4.27 | 4.27 | 4.40% | 9,834,252 |
| Jul 31, 2026 | 4.09 | 4.13 | 4.04 | 4.09 | 4.09 | 1.24% | 8,011,300 |
| Jul 30, 2026 | 4.05 | 4.15 | 4.01 | 4.04 | 4.04 | -0.49% | 10,912,700 |
| Jul 29, 2026 | 3.94 | 4.10 | 3.89 | 4.06 | 4.06 | 3.57% | 10,877,100 |
| Jul 28, 2026 | 3.86 | 3.98 | 3.84 | 3.92 | 3.92 | 1.03% | 8,860,000 |
| Jul 27, 2026 | 3.81 | 3.90 | 3.75 | 3.88 | 3.88 | 2.65% | 8,287,800 |
| Jul 24, 2026 | 3.92 | 3.96 | 3.73 | 3.78 | 3.78 | -3.32% | 8,278,600 |
| Jul 23, 2026 | 3.71 | 3.92 | 3.70 | 3.91 | 3.91 | 5.68% | 12,453,040 |
| Jul 22, 2026 | 3.71 | 3.83 | 3.66 | 3.70 | 3.70 | -1.07% | 10,277,240 |
| Jul 21, 2026 | 3.71 | 3.75 | 3.51 | 3.74 | 3.74 | 0.81% | 12,414,230 |
| Jul 20, 2026 | 3.88 | 3.97 | 3.66 | 3.71 | 3.71 | -3.64% | 12,554,300 |
| Jul 17, 2026 | 4.02 | 4.09 | 3.80 | 3.85 | 3.85 | -3.99% | 11,922,000 |
| Jul 16, 2026 | 4.00 | 4.14 | 3.93 | 4.01 | 4.01 | - | 8,840,700 |
| Jul 15, 2026 | 3.97 | 4.06 | 3.92 | 4.01 | 4.01 | 1.01% | 8,668,100 |
| Jul 14, 2026 | 3.78 | 3.98 | 3.74 | 3.97 | 3.97 | 5.59% | 14,662,100 |
| Jul 13, 2026 | 3.97 | 3.98 | 3.76 | 3.76 | 3.76 | -5.29% | 9,685,600 |
| Jul 10, 2026 | 3.90 | 4.07 | 3.79 | 3.97 | 3.97 | 2.32% | 11,330,400 |
| Jul 9, 2026 | 3.90 | 3.96 | 3.76 | 3.88 | 3.88 | -0.51% | 9,306,801 |
| Jul 8, 2026 | 3.93 | 3.95 | 3.84 | 3.90 | 3.90 | -1.76% | 8,739,100 |
| Jul 7, 2026 | 4.02 | 4.05 | 3.93 | 3.97 | 3.97 | -1.24% | 9,312,810 |
| Jul 6, 2026 | 4.19 | 4.27 | 4.00 | 4.02 | 4.02 | -3.83% | 14,599,505 |
| Jul 3, 2026 | 4.34 | 4.36 | 4.15 | 4.18 | 4.18 | -2.34% | 15,524,100 |
| Jul 2, 2026 | 4.22 | 4.40 | 4.22 | 4.28 | 4.28 | 0.94% | 11,699,100 |
| Jul 1, 2026 | 4.10 | 4.32 | 4.08 | 4.24 | 4.24 | 3.41% | 16,526,235 |
| Jun 30, 2026 | 4.21 | 4.25 | 4.08 | 4.10 | 4.10 | -2.38% | 10,756,100 |
| Jun 29, 2026 | 4.27 | 4.29 | 4.05 | 4.20 | 4.20 | -1.18% | 11,521,400 |
| Jun 26, 2026 | 4.30 | 4.35 | 4.15 | 4.25 | 4.25 | -2.30% | 12,249,000 |
| Jun 25, 2026 | 4.42 | 4.42 | 4.25 | 4.35 | 4.35 | -1.58% | 12,239,811 |
| Jun 24, 2026 | 4.69 | 4.72 | 4.31 | 4.42 | 4.42 | -5.96% | 17,235,300 |
| Jun 23, 2026 | 4.78 | 4.91 | 4.66 | 4.70 | 4.70 | -2.08% | 18,754,310 |
| Jun 22, 2026 | 4.52 | 4.82 | 4.45 | 4.80 | 4.80 | 6.43% | 22,659,800 |
| Jun 18, 2026 | 4.55 | 4.64 | 4.34 | 4.51 | 4.51 | -0.66% | 15,649,750 |
| Jun 17, 2026 | 4.95 | 4.99 | 4.50 | 4.54 | 4.54 | -8.28% | 21,071,900 |
| Jun 16, 2026 | 4.80 | 5.01 | 4.73 | 4.95 | 4.95 | 1.64% | 13,089,800 |
| Jun 15, 2026 | 4.94 | 5.08 | 4.79 | 4.87 | 4.87 | -0.61% | 11,389,460 |
| Jun 12, 2026 | 4.90 | 5.14 | 4.81 | 4.90 | 4.90 | 1.03% | 11,961,400 |