Hubei Sanxia New Building Materials Co., Ltd. (SHA:600293)
China · Delayed Price · Currency is CNY 3.360
-0.010 (-0.30%)
May 26, 2026, 3:00 PM CST
SHA:600293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 3.35 | 3.39 | 3.25 | 3.27 | 3.27 | -1.51% | 30,194,223 |
| Mar 30, 2026 | 3.26 | 3.32 | 3.18 | 3.32 | 3.32 | 0.61% | 35,423,160 |
| Mar 27, 2026 | 3.20 | 3.31 | 3.18 | 3.30 | 3.30 | 1.85% | 29,702,000 |
| Mar 26, 2026 | 3.30 | 3.40 | 3.23 | 3.24 | 3.24 | -2.70% | 36,287,660 |
| Mar 25, 2026 | 3.28 | 3.35 | 3.26 | 3.33 | 3.33 | 2.15% | 27,510,480 |
| Mar 24, 2026 | 3.18 | 3.29 | 3.11 | 3.26 | 3.26 | 5.50% | 49,490,660 |
| Mar 23, 2026 | 3.19 | 3.25 | 3.04 | 3.09 | 3.09 | -4.92% | 42,987,770 |
| Mar 20, 2026 | 3.33 | 3.43 | 3.23 | 3.25 | 3.25 | -2.40% | 45,962,847 |
| Mar 19, 2026 | 3.53 | 3.53 | 3.31 | 3.33 | 3.33 | -6.20% | 57,045,830 |
| Mar 18, 2026 | 3.58 | 3.61 | 3.49 | 3.55 | 3.55 | -0.28% | 42,062,230 |
| Mar 17, 2026 | 3.50 | 3.76 | 3.50 | 3.56 | 3.56 | 1.71% | 66,220,160 |
| Mar 16, 2026 | 3.56 | 3.64 | 3.45 | 3.50 | 3.50 | -2.23% | 38,562,650 |
| Mar 13, 2026 | 3.59 | 3.69 | 3.57 | 3.58 | 3.58 | -0.28% | 44,751,100 |
| Mar 12, 2026 | 3.60 | 3.69 | 3.57 | 3.59 | 3.59 | -0.83% | 45,083,750 |