Hubei Sanxia New Building Materials Co., Ltd. (SHA:600293)
China · Delayed Price · Currency is CNY 3.130
-0.010 (-0.32%)
Aug 13, 2025, 2:45 PM CST
SHA:600293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.14 | 3.17 | 3.12 | 3.13 | 3.13 | -0.32% | 20,951,803 |
| Aug 12, 2025 | 3.15 | 3.16 | 3.11 | 3.14 | 3.14 | -0.63% | 18,665,446 |
| Aug 11, 2025 | 3.10 | 3.18 | 3.09 | 3.16 | 3.16 | 1.94% | 31,611,328 |
| Aug 8, 2025 | 3.08 | 3.11 | 3.07 | 3.10 | 3.10 | 0.98% | 20,720,958 |
| Aug 7, 2025 | 3.10 | 3.11 | 3.06 | 3.07 | 3.07 | -0.97% | 19,409,413 |
| Aug 6, 2025 | 3.10 | 3.11 | 3.07 | 3.10 | 3.10 | - | 19,984,179 |
| Aug 5, 2025 | 3.10 | 3.15 | 3.08 | 3.10 | 3.10 | 0.32% | 20,324,785 |
| Aug 4, 2025 | 3.07 | 3.10 | 3.05 | 3.09 | 3.09 | - | 16,536,104 |
| Aug 1, 2025 | 3.06 | 3.09 | 3.04 | 3.09 | 3.09 | 1.31% | 23,795,141 |
| Jul 31, 2025 | 3.14 | 3.14 | 3.03 | 3.05 | 3.05 | -3.48% | 37,314,027 |
| Jul 30, 2025 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | 0.32% | 26,919,554 |
| Jul 29, 2025 | 3.20 | 3.21 | 3.11 | 3.15 | 3.15 | -1.56% | 34,016,692 |
| Jul 28, 2025 | 3.25 | 3.26 | 3.16 | 3.20 | 3.20 | -1.84% | 28,264,300 |
| Jul 25, 2025 | 3.37 | 3.37 | 3.25 | 3.26 | 3.26 | -3.26% | 41,949,500 |
| Jul 24, 2025 | 3.23 | 3.37 | 3.20 | 3.37 | 3.37 | 3.69% | 54,475,934 |
| Jul 23, 2025 | 3.31 | 3.38 | 3.25 | 3.25 | 3.25 | -0.91% | 54,891,587 |
| Jul 22, 2025 | 3.22 | 3.29 | 3.15 | 3.28 | 3.28 | 2.18% | 55,711,500 |
| Jul 21, 2025 | 3.06 | 3.22 | 3.06 | 3.21 | 3.21 | 5.59% | 73,049,053 |
| Jul 18, 2025 | 3.05 | 3.06 | 3.02 | 3.04 | 3.04 | -0.33% | 20,459,600 |
| Jul 17, 2025 | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | 0.33% | 21,034,300 |
| Jul 16, 2025 | 3.06 | 3.07 | 3.01 | 3.04 | 3.04 | -0.33% | 31,033,400 |
| Jul 15, 2025 | 3.24 | 3.25 | 3.02 | 3.05 | 3.05 | -7.01% | 82,557,542 |
| Jul 14, 2025 | 3.28 | 3.31 | 3.25 | 3.28 | 3.28 | -0.61% | 25,249,700 |
| Jul 11, 2025 | 3.33 | 3.34 | 3.25 | 3.30 | 3.30 | -1.20% | 34,115,000 |
| Jul 10, 2025 | 3.31 | 3.36 | 3.29 | 3.34 | 3.34 | 0.60% | 37,316,398 |
| Jul 9, 2025 | 3.33 | 3.40 | 3.29 | 3.32 | 3.32 | -0.30% | 51,382,702 |
| Jul 8, 2025 | 3.24 | 3.34 | 3.22 | 3.33 | 3.33 | 2.46% | 59,656,800 |
| Jul 7, 2025 | 3.19 | 3.26 | 3.17 | 3.25 | 3.25 | 1.56% | 35,980,899 |
| Jul 4, 2025 | 3.27 | 3.34 | 3.19 | 3.20 | 3.20 | -2.14% | 46,666,550 |
| Jul 3, 2025 | 3.28 | 3.30 | 3.21 | 3.27 | 3.27 | -0.30% | 66,480,893 |
| Jul 2, 2025 | 3.12 | 3.35 | 3.12 | 3.28 | 3.28 | 5.13% | 105,141,805 |
| Jul 1, 2025 | 3.06 | 3.15 | 3.06 | 3.12 | 3.12 | 1.96% | 41,335,525 |
| Jun 30, 2025 | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | 0.33% | 17,739,850 |
| Jun 27, 2025 | 3.04 | 3.10 | 3.02 | 3.05 | 3.05 | 0.33% | 18,552,800 |
| Jun 26, 2025 | 3.08 | 3.09 | 3.02 | 3.04 | 3.04 | -1.30% | 20,991,600 |
| Jun 25, 2025 | 3.08 | 3.09 | 3.05 | 3.08 | 3.08 | - | 13,883,995 |
| Jun 24, 2025 | 3.04 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | 24,248,400 |
| Jun 23, 2025 | 2.97 | 3.03 | 2.95 | 3.02 | 3.02 | 1.34% | 14,661,194 |
| Jun 20, 2025 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -1.00% | 11,461,600 |
| Jun 19, 2025 | 3.08 | 3.09 | 3.00 | 3.01 | 3.01 | -2.27% | 18,623,800 |
| Jun 18, 2025 | 3.02 | 3.12 | 3.02 | 3.08 | 3.08 | 0.98% | 39,439,325 |
| Jun 17, 2025 | 3.00 | 3.06 | 2.98 | 3.05 | 3.05 | 1.67% | 22,007,050 |
| Jun 16, 2025 | 2.99 | 3.03 | 2.98 | 3.00 | 3.00 | - | 12,866,700 |
| Jun 13, 2025 | 3.06 | 3.06 | 2.99 | 3.00 | 3.00 | -1.64% | 20,308,200 |
| Jun 12, 2025 | 3.08 | 3.09 | 3.03 | 3.05 | 3.05 | -1.29% | 19,658,655 |
| Jun 11, 2025 | 3.07 | 3.11 | 3.07 | 3.09 | 3.09 | - | 16,439,100 |
| Jun 10, 2025 | 3.16 | 3.16 | 3.06 | 3.09 | 3.09 | -1.28% | 28,391,600 |
| Jun 9, 2025 | 3.15 | 3.15 | 3.10 | 3.13 | 3.13 | -0.63% | 33,338,700 |
| Jun 6, 2025 | 3.05 | 3.20 | 3.05 | 3.15 | 3.15 | 2.27% | 57,297,343 |
| Jun 5, 2025 | 3.08 | 3.11 | 3.03 | 3.08 | 3.08 | -0.65% | 38,675,050 |