Shandong Huatai Paper Industry Shareholding Co.,Ltd (SHA:600308)
China · Delayed Price · Currency is CNY 3.500
-0.030 (-0.85%)
May 28, 2026, 3:00 PM CST
SHA:600308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.54 | 3.57 | 3.47 | 3.50 | 3.50 | -0.85% | 6,766,320 |
| May 27, 2026 | 3.60 | 3.62 | 3.53 | 3.53 | 3.53 | -2.75% | 9,388,873 |
| May 26, 2026 | 3.57 | 3.66 | 3.55 | 3.63 | 3.63 | 1.40% | 9,540,180 |
| May 25, 2026 | 3.63 | 3.64 | 3.57 | 3.58 | 3.58 | -0.83% | 8,052,248 |
| May 22, 2026 | 3.59 | 3.64 | 3.55 | 3.61 | 3.61 | 0.84% | 8,994,632 |
| May 21, 2026 | 3.72 | 3.74 | 3.57 | 3.58 | 3.58 | -2.72% | 15,594,710 |
| May 20, 2026 | 3.77 | 3.81 | 3.68 | 3.68 | 3.68 | -2.90% | 12,183,360 |
| May 19, 2026 | 3.72 | 3.80 | 3.70 | 3.79 | 3.79 | 1.88% | 14,819,320 |
| May 18, 2026 | 3.87 | 3.87 | 3.65 | 3.72 | 3.72 | -3.63% | 33,366,100 |
| May 15, 2026 | 3.87 | 3.98 | 3.86 | 3.86 | 3.86 | -1.03% | 28,576,740 |
| May 14, 2026 | 3.86 | 4.03 | 3.81 | 3.90 | 3.90 | 1.56% | 36,065,220 |
| May 13, 2026 | 3.90 | 3.90 | 3.83 | 3.84 | 3.84 | -1.54% | 15,588,980 |
| May 12, 2026 | 3.91 | 3.99 | 3.88 | 3.90 | 3.90 | -0.76% | 18,429,550 |
| May 11, 2026 | 3.95 | 3.96 | 3.88 | 3.93 | 3.93 | -0.25% | 14,659,790 |
| May 8, 2026 | 3.86 | 3.97 | 3.85 | 3.94 | 3.94 | 2.07% | 15,023,860 |
| May 7, 2026 | 3.91 | 3.93 | 3.85 | 3.86 | 3.86 | -1.53% | 17,097,020 |
| May 6, 2026 | 3.91 | 3.93 | 3.88 | 3.92 | 3.92 | 0.77% | 15,605,900 |
| Apr 30, 2026 | 3.95 | 3.96 | 3.85 | 3.89 | 3.89 | -2.75% | 25,944,120 |
| Apr 29, 2026 | 3.95 | 4.02 | 3.93 | 4.00 | 4.00 | 1.27% | 25,959,340 |
| Apr 28, 2026 | 3.94 | 3.96 | 3.89 | 3.95 | 3.95 | - | 18,389,890 |
| Apr 27, 2026 | 3.92 | 4.00 | 3.91 | 3.95 | 3.95 | 0.51% | 21,630,390 |
| Apr 24, 2026 | 4.00 | 4.01 | 3.89 | 3.93 | 3.93 | -1.50% | 28,892,610 |
| Apr 23, 2026 | 4.00 | 4.06 | 3.94 | 3.99 | 3.99 | -0.75% | 36,446,480 |
| Apr 22, 2026 | 4.14 | 4.15 | 4.00 | 4.02 | 4.02 | -2.90% | 60,268,410 |
| Apr 21, 2026 | 3.77 | 4.14 | 3.75 | 4.14 | 4.14 | 10.11% | 49,009,890 |
| Apr 20, 2026 | 3.76 | 3.78 | 3.73 | 3.76 | 3.76 | -0.27% | 11,311,780 |
| Apr 17, 2026 | 3.84 | 3.86 | 3.76 | 3.77 | 3.77 | -2.08% | 12,299,570 |
| Apr 16, 2026 | 3.84 | 3.89 | 3.83 | 3.85 | 3.85 | 0.26% | 8,780,992 |
| Apr 15, 2026 | 3.89 | 3.91 | 3.83 | 3.84 | 3.84 | -1.29% | 11,575,460 |
| Apr 14, 2026 | 3.88 | 3.91 | 3.81 | 3.89 | 3.89 | 0.78% | 11,603,940 |
| Apr 13, 2026 | 3.91 | 3.92 | 3.84 | 3.86 | 3.86 | -1.53% | 11,226,380 |
| Apr 10, 2026 | 3.90 | 3.97 | 3.90 | 3.92 | 3.92 | 1.03% | 12,068,800 |
| Apr 9, 2026 | 3.90 | 3.94 | 3.87 | 3.88 | 3.88 | -0.77% | 12,659,670 |
| Apr 8, 2026 | 3.89 | 3.92 | 3.85 | 3.91 | 3.91 | 1.30% | 17,200,380 |
| Apr 7, 2026 | 3.71 | 3.89 | 3.68 | 3.86 | 3.86 | 3.76% | 18,784,900 |
| Apr 3, 2026 | 3.84 | 3.85 | 3.70 | 3.72 | 3.72 | -2.62% | 11,627,000 |
| Apr 2, 2026 | 3.83 | 3.85 | 3.78 | 3.82 | 3.82 | -0.26% | 12,088,410 |
| Apr 1, 2026 | 3.84 | 3.86 | 3.79 | 3.83 | 3.83 | 1.32% | 12,702,730 |
| Mar 31, 2026 | 3.85 | 3.90 | 3.77 | 3.78 | 3.78 | -2.33% | 13,934,400 |
| Mar 30, 2026 | 3.78 | 3.88 | 3.77 | 3.87 | 3.87 | 1.31% | 12,699,420 |
| Mar 27, 2026 | 3.71 | 3.83 | 3.68 | 3.82 | 3.82 | 2.14% | 15,874,330 |
| Mar 26, 2026 | 3.75 | 3.83 | 3.73 | 3.74 | 3.74 | -0.27% | 15,513,800 |
| Mar 25, 2026 | 3.67 | 3.76 | 3.67 | 3.75 | 3.75 | 2.18% | 16,768,330 |
| Mar 24, 2026 | 3.68 | 3.69 | 3.59 | 3.67 | 3.67 | 2.51% | 16,441,100 |
| Mar 23, 2026 | 3.78 | 3.78 | 3.55 | 3.58 | 3.58 | -6.04% | 29,272,600 |
| Mar 20, 2026 | 3.92 | 3.93 | 3.81 | 3.81 | 3.81 | -2.56% | 19,947,140 |
| Mar 19, 2026 | 4.02 | 4.02 | 3.90 | 3.91 | 3.91 | -3.22% | 19,346,420 |
| Mar 18, 2026 | 4.05 | 4.08 | 4.01 | 4.04 | 4.04 | -0.25% | 17,860,490 |
| Mar 17, 2026 | 4.14 | 4.17 | 4.05 | 4.05 | 4.05 | -1.70% | 18,826,800 |
| Mar 16, 2026 | 4.22 | 4.26 | 4.09 | 4.12 | 4.12 | -1.90% | 24,496,830 |