Yiwu Huading Nylon Co.,Ltd. (SHA:601113)
China · Delayed Price · Currency is CNY 4.030
-0.020 (-0.49%)
Nov 6, 2025, 2:45 PM CST
Yiwu Huading Nylon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4.06 | 4.06 | 4.01 | 4.04 | 4.04 | -0.25% | 13,074,900 |
| Nov 5, 2025 | 3.98 | 4.07 | 3.98 | 4.05 | 4.05 | 2.02% | 23,957,320 |
| Nov 4, 2025 | 3.98 | 3.98 | 3.94 | 3.97 | 3.97 | -0.25% | 13,019,800 |
| Nov 3, 2025 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | 0.51% | 10,875,100 |
| Oct 31, 2025 | 3.94 | 3.99 | 3.94 | 3.96 | 3.96 | 0.25% | 11,260,101 |
| Oct 30, 2025 | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | -1.74% | 17,930,839 |
| Oct 29, 2025 | 4.04 | 4.05 | 3.95 | 4.02 | 4.02 | -0.50% | 21,274,001 |
| Oct 28, 2025 | 4.03 | 4.08 | 4.03 | 4.04 | 4.04 | -0.25% | 12,566,900 |
| Oct 27, 2025 | 4.09 | 4.09 | 4.02 | 4.05 | 4.05 | -0.74% | 20,493,400 |
| Oct 24, 2025 | 4.13 | 4.14 | 4.06 | 4.08 | 4.08 | -1.45% | 20,522,100 |
| Oct 23, 2025 | 4.14 | 4.15 | 4.07 | 4.14 | 4.14 | -0.24% | 16,694,900 |
| Oct 22, 2025 | 4.13 | 4.18 | 4.11 | 4.15 | 4.15 | - | 15,046,237 |
| Oct 21, 2025 | 4.10 | 4.15 | 4.06 | 4.15 | 4.15 | 0.97% | 19,073,127 |
| Oct 20, 2025 | 4.15 | 4.17 | 4.06 | 4.11 | 4.11 | - | 24,306,700 |
| Oct 17, 2025 | 4.25 | 4.28 | 4.11 | 4.11 | 4.11 | -3.97% | 34,579,500 |
| Oct 16, 2025 | 4.39 | 4.39 | 4.25 | 4.28 | 4.28 | -2.95% | 39,452,004 |
| Oct 15, 2025 | 4.42 | 4.43 | 4.35 | 4.41 | 4.41 | -0.23% | 38,395,699 |
| Oct 14, 2025 | 4.43 | 4.47 | 4.32 | 4.42 | 4.42 | 0.23% | 54,199,000 |
| Oct 13, 2025 | 4.19 | 4.51 | 4.18 | 4.41 | 4.41 | 0.68% | 70,351,100 |
| Oct 10, 2025 | 4.18 | 4.60 | 4.16 | 4.38 | 4.38 | 4.78% | 89,848,203 |
| Oct 9, 2025 | 4.28 | 4.28 | 4.14 | 4.18 | 4.18 | -0.71% | 29,454,602 |
| Sep 30, 2025 | 4.30 | 4.31 | 4.21 | 4.21 | 4.21 | -1.86% | 33,576,100 |
| Sep 29, 2025 | 4.33 | 4.59 | 4.26 | 4.29 | 4.29 | -0.23% | 62,436,402 |
| Sep 26, 2025 | 4.27 | 4.36 | 4.22 | 4.30 | 4.30 | -0.23% | 37,208,466 |
| Sep 25, 2025 | 4.26 | 4.34 | 4.20 | 4.31 | 4.31 | -0.23% | 41,531,950 |
| Sep 24, 2025 | 4.20 | 4.41 | 4.17 | 4.32 | 4.32 | 3.10% | 49,735,020 |
| Sep 23, 2025 | 4.30 | 4.31 | 4.12 | 4.19 | 4.19 | -2.56% | 37,284,300 |
| Sep 22, 2025 | 4.29 | 4.33 | 4.21 | 4.30 | 4.30 | -0.23% | 38,075,983 |
| Sep 19, 2025 | 4.33 | 4.36 | 4.26 | 4.31 | 4.31 | 0.47% | 49,069,672 |
| Sep 18, 2025 | 4.24 | 4.52 | 4.16 | 4.29 | 4.29 | 2.14% | 92,372,280 |
| Sep 17, 2025 | 4.19 | 4.29 | 4.19 | 4.20 | 4.20 | -0.47% | 43,071,802 |
| Sep 16, 2025 | 4.30 | 4.39 | 4.20 | 4.22 | 4.22 | -1.17% | 103,950,337 |
| Sep 15, 2025 | 3.94 | 4.27 | 3.94 | 4.27 | 4.27 | 10.05% | 85,380,525 |
| Sep 12, 2025 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | - | 11,775,002 |
| Sep 11, 2025 | 3.87 | 3.89 | 3.83 | 3.88 | 3.88 | 0.52% | 10,346,043 |
| Sep 10, 2025 | 3.86 | 3.87 | 3.84 | 3.86 | 3.86 | - | 7,292,401 |
| Sep 9, 2025 | 3.87 | 3.88 | 3.84 | 3.86 | 3.86 | -0.52% | 9,147,800 |
| Sep 8, 2025 | 3.83 | 3.89 | 3.82 | 3.88 | 3.88 | 1.31% | 11,708,800 |
| Sep 5, 2025 | 3.84 | 3.85 | 3.81 | 3.83 | 3.83 | - | 10,937,396 |
| Sep 4, 2025 | 3.79 | 3.85 | 3.79 | 3.83 | 3.83 | 0.26% | 14,632,900 |
| Sep 3, 2025 | 3.84 | 3.87 | 3.80 | 3.82 | 3.82 | -0.78% | 12,574,300 |
| Sep 2, 2025 | 3.88 | 3.89 | 3.81 | 3.85 | 3.85 | -1.03% | 21,926,996 |
| Sep 1, 2025 | 3.90 | 3.91 | 3.86 | 3.89 | 3.89 | -0.26% | 15,972,507 |
| Aug 29, 2025 | 3.93 | 3.95 | 3.89 | 3.90 | 3.90 | -1.02% | 13,284,500 |
| Aug 28, 2025 | 3.95 | 3.97 | 3.86 | 3.94 | 3.94 | 0.25% | 22,070,200 |
| Aug 27, 2025 | 4.03 | 4.04 | 3.93 | 3.93 | 3.93 | -2.48% | 26,101,800 |
| Aug 26, 2025 | 3.99 | 4.04 | 3.96 | 4.03 | 4.03 | 1.26% | 26,363,404 |
| Aug 25, 2025 | 4.01 | 4.02 | 3.96 | 3.98 | 3.98 | -0.25% | 25,159,530 |
| Aug 22, 2025 | 4.01 | 4.03 | 3.96 | 3.99 | 3.99 | -0.50% | 24,740,930 |
| Aug 21, 2025 | 3.99 | 4.07 | 3.99 | 4.01 | 4.01 | 0.50% | 25,730,800 |