Yiwu Huading Nylon Co.,Ltd. (SHA:601113)
China · Delayed Price · Currency is CNY 4.580
+0.060 (1.33%)
Dec 5, 2025, 3:00 PM CST
Yiwu Huading Nylon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.52 | 4.61 | 4.47 | 4.58 | 4.58 | 1.33% | 31,834,701 |
| Dec 4, 2025 | 4.70 | 4.71 | 4.52 | 4.52 | 4.52 | -3.83% | 46,080,301 |
| Dec 3, 2025 | 4.73 | 4.79 | 4.64 | 4.70 | 4.70 | -1.26% | 61,934,790 |
| Dec 2, 2025 | 4.49 | 4.98 | 4.44 | 4.76 | 4.76 | 5.08% | 97,098,820 |
| Dec 1, 2025 | 4.58 | 4.64 | 4.49 | 4.53 | 4.53 | -1.95% | 44,923,820 |
| Nov 28, 2025 | 4.48 | 4.70 | 4.40 | 4.62 | 4.62 | 3.59% | 66,789,200 |
| Nov 27, 2025 | 4.39 | 4.62 | 4.37 | 4.46 | 4.46 | 2.06% | 64,713,300 |
| Nov 26, 2025 | 4.44 | 4.49 | 4.33 | 4.37 | 4.37 | -0.46% | 38,402,400 |
| Nov 25, 2025 | 4.32 | 4.41 | 4.31 | 4.39 | 4.39 | 1.39% | 36,607,100 |
| Nov 24, 2025 | 4.28 | 4.39 | 4.20 | 4.33 | 4.33 | 2.85% | 43,182,270 |
| Nov 21, 2025 | 4.36 | 4.43 | 4.20 | 4.21 | 4.21 | -5.61% | 54,025,580 |
| Nov 20, 2025 | 4.41 | 4.50 | 4.37 | 4.46 | 4.46 | 1.36% | 54,714,670 |
| Nov 19, 2025 | 4.41 | 4.47 | 4.35 | 4.40 | 4.40 | - | 56,795,690 |
| Nov 18, 2025 | 4.50 | 4.64 | 4.36 | 4.40 | 4.40 | -2.44% | 108,475,400 |
| Nov 17, 2025 | 4.11 | 4.51 | 4.09 | 4.51 | 4.51 | 10.00% | 109,092,100 |
| Nov 14, 2025 | 4.08 | 4.13 | 4.08 | 4.10 | 4.10 | - | 18,176,400 |
| Nov 13, 2025 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | 0.49% | 19,228,500 |
| Nov 12, 2025 | 4.08 | 4.16 | 4.05 | 4.08 | 4.08 | 0.49% | 21,046,010 |
| Nov 11, 2025 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | -0.73% | 18,039,400 |
| Nov 10, 2025 | 4.09 | 4.09 | 4.06 | 4.09 | 4.09 | 0.49% | 14,279,260 |
| Nov 7, 2025 | 4.04 | 4.07 | 4.02 | 4.07 | 4.07 | 0.74% | 12,847,200 |
| 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% | 11,260,100 |
| Oct 30, 2025 | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | -1.74% | 17,930,830 |
| Oct 29, 2025 | 4.04 | 4.05 | 3.95 | 4.02 | 4.02 | -0.50% | 21,274,000 |
| 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 | - | 15,046,230 |
| Oct 21, 2025 | 4.10 | 4.15 | 4.06 | 4.15 | 4.15 | 0.97% | 19,073,120 |
| 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% | 39,452,000 |
| Oct 15, 2025 | 4.42 | 4.43 | 4.35 | 4.41 | 4.41 | -0.23% | 38,395,690 |
| 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% | 89,848,200 |
| Oct 9, 2025 | 4.28 | 4.28 | 4.14 | 4.18 | 4.18 | -0.71% | 29,454,600 |
| 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% | 62,436,400 |
| Sep 26, 2025 | 4.27 | 4.36 | 4.22 | 4.30 | 4.30 | -0.23% | 37,208,460 |
| 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% | 38,075,980 |
| Sep 19, 2025 | 4.33 | 4.36 | 4.26 | 4.31 | 4.31 | 0.47% | 49,069,670 |