Yiwu Huading Nylon Co.,Ltd. (SHA:601113)
China · Delayed Price · Currency is CNY 4.190
-0.050 (-1.18%)
May 26, 2026, 3:00 PM CST
Yiwu Huading Nylon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.22 | 4.24 | 4.14 | 4.19 | 4.19 | -1.18% | 11,678,510 |
| May 25, 2026 | 4.34 | 4.36 | 4.21 | 4.24 | 4.24 | -2.08% | 11,741,100 |
| May 22, 2026 | 4.32 | 4.37 | 4.26 | 4.33 | 4.33 | 0.70% | 10,097,600 |
| May 21, 2026 | 4.42 | 4.44 | 4.28 | 4.30 | 4.30 | -2.27% | 14,568,900 |
| May 20, 2026 | 4.42 | 4.45 | 4.38 | 4.40 | 4.40 | -1.12% | 6,908,100 |
| May 19, 2026 | 4.44 | 4.48 | 4.39 | 4.45 | 4.45 | -0.22% | 8,421,700 |
| May 18, 2026 | 4.40 | 4.47 | 4.31 | 4.46 | 4.46 | 1.36% | 17,004,360 |
| May 15, 2026 | 4.41 | 4.46 | 4.37 | 4.40 | 4.40 | -0.68% | 13,623,660 |
| May 14, 2026 | 4.54 | 4.58 | 4.43 | 4.43 | 4.43 | -1.12% | 14,829,000 |
| May 13, 2026 | 4.43 | 4.48 | 4.41 | 4.48 | 4.48 | 0.90% | 16,938,300 |
| May 12, 2026 | 4.55 | 4.55 | 4.42 | 4.44 | 4.44 | -2.20% | 16,203,500 |
| May 11, 2026 | 4.60 | 4.62 | 4.48 | 4.54 | 4.54 | -1.73% | 26,595,000 |
| May 8, 2026 | 4.65 | 4.65 | 4.58 | 4.62 | 4.62 | 0.43% | 13,822,600 |
| May 7, 2026 | 4.63 | 4.75 | 4.57 | 4.60 | 4.60 | 0.22% | 19,850,610 |
| May 6, 2026 | 4.61 | 4.62 | 4.55 | 4.59 | 4.59 | -0.22% | 17,465,300 |
| Apr 30, 2026 | 4.57 | 4.68 | 4.57 | 4.60 | 4.60 | 0.22% | 14,380,300 |
| Apr 29, 2026 | 4.47 | 4.72 | 4.42 | 4.59 | 4.59 | 2.68% | 23,532,660 |
| Apr 28, 2026 | 4.51 | 4.51 | 4.40 | 4.47 | 4.47 | -4.28% | 25,663,800 |
| Apr 27, 2026 | 4.64 | 4.71 | 4.59 | 4.67 | 4.67 | 0.86% | 19,648,500 |
| Apr 24, 2026 | 4.58 | 4.66 | 4.55 | 4.63 | 4.63 | 1.09% | 18,242,800 |
| Apr 23, 2026 | 4.62 | 4.71 | 4.56 | 4.58 | 4.58 | -1.29% | 18,678,600 |
| Apr 22, 2026 | 4.72 | 4.75 | 4.62 | 4.64 | 4.64 | -1.69% | 24,636,630 |
| Apr 21, 2026 | 4.70 | 4.77 | 4.67 | 4.72 | 4.72 | 0.21% | 25,030,030 |
| Apr 20, 2026 | 4.53 | 4.88 | 4.53 | 4.71 | 4.71 | 5.37% | 50,126,890 |
| Apr 17, 2026 | 4.59 | 4.61 | 4.46 | 4.47 | 4.47 | -1.97% | 18,725,800 |
| Apr 16, 2026 | 4.36 | 4.68 | 4.36 | 4.56 | 4.56 | 4.59% | 38,561,030 |
| Apr 15, 2026 | 4.45 | 4.45 | 4.34 | 4.36 | 4.36 | -1.80% | 11,111,800 |
| Apr 14, 2026 | 4.44 | 4.47 | 4.38 | 4.44 | 4.44 | - | 10,394,500 |
| Apr 13, 2026 | 4.51 | 4.51 | 4.39 | 4.44 | 4.44 | -1.55% | 16,134,700 |
| Apr 10, 2026 | 4.49 | 4.59 | 4.45 | 4.51 | 4.51 | 1.35% | 20,897,900 |
| Apr 9, 2026 | 4.42 | 4.55 | 4.38 | 4.45 | 4.45 | 0.45% | 22,792,100 |
| Apr 8, 2026 | 4.40 | 4.45 | 4.35 | 4.43 | 4.43 | 0.91% | 16,931,600 |
| Apr 7, 2026 | 4.20 | 4.39 | 4.20 | 4.39 | 4.39 | 4.28% | 16,498,300 |
| Apr 3, 2026 | 4.32 | 4.32 | 4.18 | 4.21 | 4.21 | -2.09% | 9,871,300 |
| Apr 2, 2026 | 4.37 | 4.37 | 4.29 | 4.30 | 4.30 | -1.60% | 8,376,100 |
| Apr 1, 2026 | 4.37 | 4.41 | 4.34 | 4.37 | 4.37 | 0.92% | 7,367,500 |
| Mar 31, 2026 | 4.35 | 4.42 | 4.31 | 4.33 | 4.33 | -0.23% | 11,053,100 |
| Mar 30, 2026 | 4.28 | 4.35 | 4.25 | 4.34 | 4.34 | 0.70% | 8,761,600 |
| Mar 27, 2026 | 4.20 | 4.32 | 4.19 | 4.31 | 4.31 | 1.41% | 9,657,700 |
| Mar 26, 2026 | 4.36 | 4.37 | 4.24 | 4.25 | 4.25 | -2.52% | 10,942,500 |
| Mar 25, 2026 | 4.26 | 4.36 | 4.24 | 4.36 | 4.36 | 2.59% | 12,341,200 |
| Mar 24, 2026 | 4.21 | 4.25 | 4.13 | 4.25 | 4.25 | 2.91% | 12,041,400 |
| Mar 23, 2026 | 4.27 | 4.29 | 4.11 | 4.13 | 4.13 | -5.28% | 19,637,910 |
| Mar 20, 2026 | 4.46 | 4.50 | 4.35 | 4.36 | 4.36 | -2.46% | 16,910,400 |
| Mar 19, 2026 | 4.58 | 4.59 | 4.45 | 4.47 | 4.47 | -2.61% | 17,383,400 |
| Mar 18, 2026 | 4.62 | 4.64 | 4.53 | 4.59 | 4.59 | -1.50% | 17,786,500 |
| Mar 17, 2026 | 4.65 | 4.71 | 4.61 | 4.66 | 4.66 | 0.22% | 17,541,100 |
| Mar 16, 2026 | 4.69 | 4.80 | 4.63 | 4.65 | 4.65 | -1.06% | 20,513,810 |
| Mar 13, 2026 | 4.75 | 4.84 | 4.69 | 4.70 | 4.70 | -1.26% | 27,687,510 |
| Mar 12, 2026 | 4.70 | 4.91 | 4.70 | 4.76 | 4.76 | 2.37% | 38,635,000 |