Hubei Sanxia New Building Materials Co., Ltd. (SHA:600293)
China · Delayed Price · Currency is CNY 2.650
-0.040 (-1.49%)
Jul 30, 2026, 3:00 PM CST
SHA:600293 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 2.67 | 2.74 | 2.64 | 2.65 | 2.65 | -1.49% | 33,411,251 |
| Jul 29, 2026 | 2.62 | 2.69 | 2.60 | 2.69 | 2.69 | 2.67% | 36,701,486 |
| Jul 28, 2026 | 2.57 | 2.67 | 2.56 | 2.62 | 2.62 | 0.77% | 27,514,399 |
| Jul 27, 2026 | 2.52 | 2.61 | 2.49 | 2.60 | 2.60 | 3.17% | 28,608,299 |
| Jul 24, 2026 | 2.55 | 2.59 | 2.51 | 2.52 | 2.52 | -3.45% | 27,295,518 |
| Jul 23, 2026 | 2.51 | 2.62 | 2.50 | 2.61 | 2.61 | 3.98% | 38,496,160 |
| Jul 22, 2026 | 2.51 | 2.57 | 2.49 | 2.51 | 2.51 | -2.71% | 33,943,500 |
| Jul 21, 2026 | 2.57 | 2.60 | 2.39 | 2.58 | 2.58 | - | 60,698,990 |
| Jul 20, 2026 | 2.66 | 2.69 | 2.57 | 2.58 | 2.58 | -2.64% | 49,034,380 |
| Jul 17, 2026 | 2.71 | 2.83 | 2.58 | 2.65 | 2.65 | -1.49% | 66,991,360 |
| Jul 16, 2026 | 2.73 | 2.75 | 2.65 | 2.69 | 2.69 | -2.18% | 59,259,880 |
| Jul 15, 2026 | 2.79 | 2.91 | 2.70 | 2.75 | 2.75 | -0.36% | 108,518,461 |
| Jul 14, 2026 | 2.52 | 2.76 | 2.51 | 2.76 | 2.76 | 9.96% | 58,955,064 |
| Jul 13, 2026 | 2.68 | 2.77 | 2.51 | 2.51 | 2.51 | -10.04% | 81,341,773 |
| Jul 10, 2026 | 2.71 | 2.79 | 2.71 | 2.79 | 2.79 | 9.84% | 45,017,690 |
| 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 |