Shanxi Huayang New Material Co.,Ltd. (SHA:600281)
China · Delayed Price · Currency is CNY 4.180
-0.100 (-2.34%)
Jul 3, 2026, 3:00 PM CST
SHA:600281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.34 | 4.36 | 4.15 | 4.22 | - | -1.40% | 11,817,000 |
| 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 |
| Jun 11, 2026 | 4.67 | 4.86 | 4.60 | 4.85 | 4.85 | 3.19% | 13,317,100 |
| Jun 10, 2026 | 4.83 | 4.83 | 4.56 | 4.70 | 4.70 | -3.09% | 10,089,600 |
| Jun 9, 2026 | 4.84 | 4.92 | 4.76 | 4.85 | 4.85 | 1.04% | 9,123,300 |
| Jun 8, 2026 | 4.90 | 5.04 | 4.74 | 4.80 | 4.80 | -4.00% | 10,982,400 |
| Jun 5, 2026 | 4.97 | 5.10 | 4.87 | 5.00 | 5.00 | 0.60% | 11,702,200 |
| Jun 4, 2026 | 5.02 | 5.15 | 4.91 | 4.97 | 4.97 | -3.12% | 11,638,750 |
| Jun 3, 2026 | 5.05 | 5.23 | 4.97 | 5.13 | 5.13 | 1.99% | 12,189,330 |
| Jun 2, 2026 | 5.09 | 5.15 | 4.92 | 5.03 | 5.03 | -1.18% | 7,152,925 |
| Jun 1, 2026 | 4.91 | 5.23 | 4.90 | 5.09 | 5.09 | 4.09% | 13,228,000 |
| May 29, 2026 | 5.07 | 5.13 | 4.86 | 4.89 | 4.89 | -3.93% | 8,268,300 |
| May 28, 2026 | 4.99 | 5.14 | 4.96 | 5.09 | 5.09 | 1.60% | 7,543,810 |
| May 27, 2026 | 5.17 | 5.24 | 4.96 | 5.01 | 5.01 | -4.02% | 9,172,025 |
| May 26, 2026 | 5.19 | 5.24 | 5.10 | 5.22 | 5.22 | 0.19% | 7,095,402 |
| May 25, 2026 | 5.38 | 5.47 | 5.14 | 5.21 | 5.21 | -3.16% | 9,788,497 |
| May 22, 2026 | 5.22 | 5.43 | 5.14 | 5.38 | 5.38 | 3.86% | 9,480,922 |
| May 21, 2026 | 5.37 | 5.49 | 5.16 | 5.18 | 5.18 | -2.81% | 9,103,213 |
| May 20, 2026 | 5.41 | 5.41 | 5.25 | 5.33 | 5.33 | -1.30% | 5,564,200 |
| May 19, 2026 | 5.47 | 5.49 | 5.32 | 5.40 | 5.40 | -1.28% | 6,775,882 |
| May 18, 2026 | 5.39 | 5.47 | 5.26 | 5.47 | 5.47 | 1.48% | 9,171,240 |
| May 15, 2026 | 5.39 | 5.49 | 5.35 | 5.39 | 5.39 | - | 8,171,070 |
| May 14, 2026 | 5.51 | 5.52 | 5.38 | 5.39 | 5.39 | -2.36% | 8,102,200 |
| May 13, 2026 | 5.60 | 5.60 | 5.50 | 5.52 | 5.52 | -0.54% | 8,041,740 |
| May 12, 2026 | 5.66 | 5.73 | 5.51 | 5.55 | 5.55 | -1.94% | 6,773,975 |
| May 11, 2026 | 5.71 | 5.75 | 5.63 | 5.66 | 5.66 | -0.88% | 8,755,555 |
| May 8, 2026 | 5.65 | 5.73 | 5.64 | 5.71 | 5.71 | 0.71% | 6,226,308 |
| May 7, 2026 | 5.75 | 5.76 | 5.64 | 5.67 | 5.67 | -0.53% | 8,394,500 |
| May 6, 2026 | 5.62 | 5.75 | 5.62 | 5.70 | 5.70 | 1.79% | 11,729,800 |
| Apr 30, 2026 | 5.60 | 5.70 | 5.56 | 5.60 | 5.60 | -0.88% | 9,656,500 |
| Apr 29, 2026 | 5.52 | 5.71 | 5.49 | 5.65 | 5.65 | 2.17% | 11,180,700 |
| Apr 28, 2026 | 5.52 | 5.60 | 5.48 | 5.53 | 5.53 | -0.18% | 7,383,482 |
| Apr 27, 2026 | 5.55 | 5.55 | 5.37 | 5.54 | 5.54 | - | 8,093,150 |
| Apr 24, 2026 | 5.49 | 5.58 | 5.36 | 5.54 | 5.54 | 1.47% | 9,398,600 |
| Apr 23, 2026 | 5.56 | 5.56 | 5.41 | 5.46 | 5.46 | -1.80% | 7,964,200 |
| Apr 22, 2026 | 5.56 | 5.62 | 5.51 | 5.56 | 5.56 | - | 6,743,900 |
| Apr 21, 2026 | 5.60 | 5.61 | 5.52 | 5.56 | 5.56 | -1.42% | 6,918,800 |