Shanxi Huayang New Material Co.,Ltd. (SHA:600281)
China · Delayed Price · Currency is CNY 5.40
-0.07 (-1.28%)
May 19, 2026, 3:00 PM CST
SHA:600281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 5.56 | 5.67 | 5.50 | 5.64 | 5.64 | 1.08% | 10,867,200 |
| Apr 17, 2026 | 5.48 | 5.61 | 5.43 | 5.58 | 5.58 | 1.27% | 11,217,390 |
| Apr 16, 2026 | 5.41 | 5.53 | 5.37 | 5.51 | 5.51 | 2.23% | 9,384,714 |
| Apr 15, 2026 | 5.45 | 5.50 | 5.38 | 5.39 | 5.39 | -1.10% | 7,900,400 |
| Apr 14, 2026 | 5.54 | 5.56 | 5.38 | 5.45 | 5.45 | -1.27% | 9,178,400 |
| Apr 13, 2026 | 5.42 | 5.52 | 5.37 | 5.52 | 5.52 | 1.85% | 9,865,800 |
| Apr 10, 2026 | 5.40 | 5.47 | 5.34 | 5.42 | 5.42 | 0.74% | 7,236,701 |
| Apr 9, 2026 | 5.40 | 5.48 | 5.33 | 5.38 | 5.38 | -0.37% | 9,774,301 |
| Apr 8, 2026 | 5.42 | 5.45 | 5.32 | 5.40 | 5.40 | 2.08% | 8,620,408 |
| Apr 7, 2026 | 5.05 | 5.31 | 5.05 | 5.29 | 5.29 | 4.75% | 11,549,610 |
| Apr 3, 2026 | 5.30 | 5.32 | 5.03 | 5.05 | 5.05 | -3.99% | 8,666,200 |
| Apr 2, 2026 | 5.33 | 5.37 | 5.21 | 5.26 | 5.26 | -1.50% | 7,298,518 |
| Apr 1, 2026 | 5.44 | 5.48 | 5.28 | 5.34 | 5.34 | -0.56% | 7,848,500 |
| Mar 31, 2026 | 5.47 | 5.50 | 5.36 | 5.37 | 5.37 | -1.65% | 9,017,700 |
| Mar 30, 2026 | 5.40 | 5.50 | 5.32 | 5.46 | 5.46 | - | 9,194,725 |
| Mar 27, 2026 | 5.20 | 5.50 | 5.19 | 5.46 | 5.46 | 3.61% | 11,725,200 |
| Mar 26, 2026 | 5.35 | 5.42 | 5.25 | 5.27 | 5.27 | -2.41% | 8,495,300 |
| Mar 25, 2026 | 5.34 | 5.43 | 5.31 | 5.40 | 5.40 | 2.47% | 11,417,700 |
| Mar 24, 2026 | 5.09 | 5.30 | 4.95 | 5.27 | 5.27 | 6.90% | 17,900,520 |
| Mar 23, 2026 | 5.11 | 5.17 | 4.88 | 4.93 | 4.93 | -5.01% | 16,094,200 |
| Mar 20, 2026 | 5.40 | 5.44 | 5.19 | 5.19 | 5.19 | -3.53% | 14,098,360 |
| Mar 19, 2026 | 5.54 | 5.55 | 5.36 | 5.38 | 5.38 | -4.61% | 16,437,600 |
| Mar 18, 2026 | 5.78 | 5.80 | 5.54 | 5.64 | 5.64 | -2.08% | 18,906,900 |
| Mar 17, 2026 | 5.83 | 5.94 | 5.75 | 5.76 | 5.76 | -1.71% | 17,179,600 |
| Mar 16, 2026 | 5.96 | 6.04 | 5.80 | 5.86 | 5.86 | -2.17% | 22,881,000 |
| Mar 13, 2026 | 6.05 | 6.22 | 5.96 | 5.99 | 5.99 | -0.83% | 30,824,400 |
| Mar 12, 2026 | 5.95 | 6.18 | 5.89 | 6.04 | 6.04 | 1.51% | 28,625,600 |
| Mar 11, 2026 | 6.11 | 6.11 | 5.91 | 5.95 | 5.95 | -2.62% | 25,032,240 |
| Mar 10, 2026 | 6.26 | 6.30 | 6.08 | 6.11 | 6.11 | -1.93% | 21,336,000 |
| Mar 9, 2026 | 6.30 | 6.38 | 6.13 | 6.23 | 6.23 | -0.64% | 14,710,900 |
| Mar 6, 2026 | 6.10 | 6.28 | 6.05 | 6.27 | 6.27 | 2.28% | 13,564,000 |
| Mar 5, 2026 | 6.32 | 6.32 | 6.11 | 6.13 | 6.13 | -1.45% | 15,733,800 |
| Mar 4, 2026 | 6.05 | 6.31 | 6.03 | 6.22 | 6.22 | -0.48% | 15,366,400 |