Hubei Sanxia New Building Materials Co., Ltd. (SHA:600293)
China · Delayed Price · Currency is CNY 2.540
+0.070 (2.83%)
At close: Jul 9, 2026
SHA:600293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 2.47 | 2.54 | 2.41 | 2.54 | 2.54 | 2.83% | 39,603,700 |
| Jul 8, 2026 | 2.54 | 2.54 | 2.46 | 2.47 | 2.47 | -2.76% | 33,194,640 |
| Jul 7, 2026 | 2.60 | 2.60 | 2.51 | 2.54 | 2.54 | -2.31% | 38,595,752 |
| Jul 6, 2026 | 2.70 | 2.73 | 2.59 | 2.60 | 2.60 | -3.70% | 55,885,553 |
| Jul 3, 2026 | 2.74 | 2.77 | 2.70 | 2.70 | 2.70 | -1.46% | 45,639,602 |
| Jul 2, 2026 | 2.77 | 2.87 | 2.74 | 2.74 | 2.74 | -2.84% | 55,407,900 |
| Jul 1, 2026 | 2.83 | 2.85 | 2.72 | 2.82 | 2.82 | -1.40% | 60,980,603 |
| Jun 30, 2026 | 2.80 | 2.95 | 2.66 | 2.86 | 2.86 | 2.88% | 70,329,145 |
| Jun 29, 2026 | 2.99 | 3.01 | 2.71 | 2.78 | 2.78 | -6.71% | 88,712,809 |
| Jun 26, 2026 | 3.05 | 3.16 | 2.97 | 2.98 | 2.98 | -5.70% | 89,635,285 |
| Jun 25, 2026 | 3.48 | 3.51 | 3.11 | 3.16 | 3.16 | -8.67% | 135,617,156 |
| Jun 24, 2026 | 3.66 | 3.71 | 3.38 | 3.46 | 3.46 | -6.99% | 113,073,419 |
| Jun 23, 2026 | 3.66 | 3.86 | 3.62 | 3.72 | 3.72 | 0.81% | 117,767,999 |
| Jun 22, 2026 | 3.60 | 3.81 | 3.47 | 3.69 | 3.69 | 2.79% | 127,071,151 |
| Jun 18, 2026 | 3.79 | 3.82 | 3.49 | 3.59 | 3.59 | -7.47% | 124,783,548 |
| Jun 17, 2026 | 3.75 | 3.94 | 3.72 | 3.88 | 3.88 | 2.37% | 155,233,324 |
| Jun 16, 2026 | 3.82 | 3.86 | 3.64 | 3.79 | 3.79 | 1.07% | 146,714,787 |
| Jun 15, 2026 | 3.42 | 3.75 | 3.42 | 3.75 | 3.75 | 9.97% | 108,621,003 |
| Jun 12, 2026 | 3.65 | 3.70 | 3.38 | 3.41 | 3.41 | -6.06% | 138,745,947 |
| Jun 11, 2026 | 3.79 | 3.88 | 3.56 | 3.63 | 3.63 | -4.97% | 131,892,194 |
| Jun 10, 2026 | 3.95 | 3.98 | 3.72 | 3.82 | 3.82 | -5.21% | 171,707,532 |
| Jun 9, 2026 | 4.05 | 4.18 | 3.81 | 4.03 | 4.03 | -2.42% | 229,523,473 |
| Jun 8, 2026 | 3.88 | 4.36 | 3.82 | 4.13 | 4.13 | 4.29% | 350,666,237 |
| Jun 5, 2026 | 3.71 | 3.96 | 3.71 | 3.96 | 3.96 | 10.00% | 210,422,703 |
| Jun 4, 2026 | 3.22 | 3.60 | 3.17 | 3.60 | 3.60 | 10.09% | 79,737,735 |
| Jun 3, 2026 | 3.31 | 3.37 | 3.25 | 3.27 | 3.27 | -1.51% | 53,181,939 |
| Jun 2, 2026 | 3.30 | 3.40 | 3.25 | 3.32 | 3.32 | -0.30% | 49,166,270 |
| Jun 1, 2026 | 3.19 | 3.50 | 3.17 | 3.33 | 3.33 | 4.06% | 80,260,558 |
| May 29, 2026 | 3.42 | 3.49 | 3.18 | 3.20 | 3.20 | -6.71% | 86,745,900 |
| May 28, 2026 | 3.20 | 3.54 | 3.17 | 3.43 | 3.43 | 6.52% | 103,936,184 |
| May 27, 2026 | 3.38 | 3.41 | 3.18 | 3.22 | 3.22 | -4.17% | 50,378,472 |
| May 26, 2026 | 3.37 | 3.40 | 3.29 | 3.36 | 3.36 | -0.30% | 47,772,050 |
| May 25, 2026 | 3.24 | 3.42 | 3.24 | 3.37 | 3.37 | 4.66% | 71,055,410 |
| May 22, 2026 | 3.16 | 3.27 | 3.08 | 3.22 | 3.22 | 2.88% | 52,023,108 |
| May 21, 2026 | 3.17 | 3.38 | 3.13 | 3.13 | 3.13 | -0.63% | 50,499,374 |
| May 20, 2026 | 3.24 | 3.24 | 3.13 | 3.15 | 3.15 | -3.08% | 21,114,284 |
| May 19, 2026 | 3.26 | 3.28 | 3.18 | 3.25 | 3.25 | - | 20,702,202 |
| May 18, 2026 | 3.12 | 3.26 | 3.07 | 3.25 | 3.25 | 4.50% | 36,042,200 |
| May 15, 2026 | 3.20 | 3.22 | 3.10 | 3.11 | 3.11 | -3.12% | 27,883,604 |
| May 14, 2026 | 3.27 | 3.28 | 3.20 | 3.21 | 3.21 | -2.13% | 27,957,709 |
| May 13, 2026 | 3.30 | 3.35 | 3.24 | 3.28 | 3.28 | -0.61% | 36,337,200 |
| May 12, 2026 | 3.24 | 3.32 | 3.22 | 3.30 | 3.30 | 2.48% | 49,639,625 |
| May 11, 2026 | 3.26 | 3.27 | 3.19 | 3.22 | 3.22 | -0.31% | 24,275,690 |
| May 8, 2026 | 3.22 | 3.25 | 3.20 | 3.23 | 3.23 | - | 20,524,273 |
| May 7, 2026 | 3.20 | 3.26 | 3.19 | 3.23 | 3.23 | 0.94% | 25,009,925 |
| May 6, 2026 | 3.16 | 3.20 | 3.15 | 3.20 | 3.20 | 1.27% | 21,035,102 |
| Apr 30, 2026 | 3.17 | 3.19 | 3.11 | 3.16 | 3.16 | -0.32% | 19,580,650 |
| Apr 29, 2026 | 3.05 | 3.19 | 3.05 | 3.17 | 3.17 | 3.26% | 30,912,817 |
| Apr 28, 2026 | 3.10 | 3.12 | 3.03 | 3.07 | 3.07 | -1.60% | 21,859,700 |
| Apr 27, 2026 | 3.09 | 3.13 | 2.97 | 3.12 | 3.12 | 1.30% | 30,769,900 |