Hubei Sanxia New Building Materials Co., Ltd. (SHA:600293)
China · Delayed Price · Currency is CNY 3.840
+0.090 (2.40%)
Jun 16, 2026, 11:29 AM CST
SHA:600293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 3.11 | 3.12 | 3.05 | 3.08 | 3.08 | -1.60% | 32,235,310 |
| Apr 23, 2026 | 3.18 | 3.19 | 3.10 | 3.13 | 3.13 | -1.57% | 27,746,000 |
| Apr 22, 2026 | 3.22 | 3.22 | 3.17 | 3.18 | 3.18 | -0.93% | 20,084,608 |
| Apr 21, 2026 | 3.25 | 3.26 | 3.17 | 3.21 | 3.21 | -0.93% | 21,862,800 |
| Apr 20, 2026 | 3.17 | 3.26 | 3.17 | 3.24 | 3.24 | 1.89% | 23,993,650 |
| Apr 17, 2026 | 3.19 | 3.22 | 3.15 | 3.18 | 3.18 | -0.93% | 18,991,800 |
| Apr 16, 2026 | 3.14 | 3.22 | 3.12 | 3.21 | 3.21 | 2.56% | 26,018,600 |
| Apr 15, 2026 | 3.26 | 3.26 | 3.12 | 3.13 | 3.13 | -3.99% | 28,504,050 |
| Apr 14, 2026 | 3.27 | 3.31 | 3.21 | 3.26 | 3.26 | -0.61% | 26,462,251 |
| Apr 13, 2026 | 3.20 | 3.30 | 3.20 | 3.28 | 3.28 | 1.55% | 25,871,284 |
| Apr 10, 2026 | 3.22 | 3.30 | 3.21 | 3.23 | 3.23 | 0.94% | 23,704,000 |
| Apr 9, 2026 | 3.24 | 3.25 | 3.19 | 3.20 | 3.20 | -1.54% | 23,905,767 |
| Apr 8, 2026 | 3.23 | 3.26 | 3.17 | 3.25 | 3.25 | 2.20% | 26,940,600 |
| Apr 7, 2026 | 3.06 | 3.19 | 3.04 | 3.18 | 3.18 | 3.58% | 34,804,770 |
| Apr 3, 2026 | 3.19 | 3.19 | 3.04 | 3.07 | 3.07 | -3.76% | 32,177,400 |
| Apr 2, 2026 | 3.25 | 3.29 | 3.16 | 3.19 | 3.19 | -2.74% | 25,841,310 |
| Apr 1, 2026 | 3.33 | 3.36 | 3.23 | 3.28 | 3.28 | 0.31% | 26,946,762 |