Skip to main content
logo
Jiangsu Hengxing New Material Technology Co.,Ltd. (SHA:603276)
China flag China · Delayed Price · Currency is CNY
18.37
0.00 (0.00%)
At close: Jan 23, 2026

SHA:603276 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202618.4018.5418.2818.3718.37-3,112,395
Jan 22, 202618.4018.8618.2018.3718.371.16%3,872,500
Jan 21, 202617.8718.2017.8418.1618.161.51%2,046,330
Jan 20, 202617.9218.0417.7017.8917.890.11%1,756,883
Jan 19, 202617.7417.9417.6217.8717.870.73%2,014,636
Jan 16, 202617.9217.9817.5617.7417.74-0.56%2,356,410
Jan 15, 202617.2817.9017.2717.8417.842.88%3,349,411
Jan 14, 202617.3317.5717.0517.3417.340.29%2,436,670
Jan 13, 202617.2017.6117.0417.2917.290.88%2,682,970
Jan 12, 202617.1717.2317.0217.1417.14-0.29%1,902,800
Jan 9, 202617.2017.3016.9117.1917.190.64%2,405,073
Jan 8, 202616.9917.1516.8817.0817.08-1,498,384
Jan 7, 202616.9917.1816.7717.0817.080.53%2,570,874
Jan 6, 202617.0017.0916.7816.9916.990.18%1,978,406
Jan 5, 202616.6017.1516.6016.9616.962.17%3,275,643
Dec 31, 202516.5616.6316.2016.6016.600.91%1,892,010
Dec 30, 202517.0017.0016.2716.4516.45-2.84%3,232,459
Dec 29, 202516.7017.3916.6516.9316.931.74%4,043,394
Dec 26, 202516.7016.7616.4816.6416.640.06%1,208,120
Dec 25, 202516.5316.6716.4116.6316.631.09%1,047,746
Dec 24, 202516.3316.5416.2716.4516.450.24%967,900
Dec 23, 202516.5316.6516.3016.4116.41-0.30%1,005,409
Dec 22, 202516.6816.9016.4016.4616.46-0.72%1,396,770
Dec 19, 202516.6016.7016.5016.5816.580.61%1,190,600
Dec 18, 202516.3316.7516.2016.4816.480.86%1,617,077
Dec 17, 202516.2416.4216.0616.3416.34-0.06%1,193,647
Dec 16, 202516.6516.7416.3016.3516.35-1.86%1,213,703
Dec 15, 202516.4916.9416.2416.6616.660.79%2,267,321
Dec 12, 202516.5416.8116.3116.5316.53-0.12%1,470,660
Dec 11, 202516.9017.0416.3616.5516.55-2.36%2,440,130
Dec 10, 202517.1217.1216.8116.9516.95-0.99%1,168,190
Dec 9, 202517.2717.2917.0317.1217.12-0.87%1,148,858
Dec 8, 202517.1417.3617.1217.2717.270.88%1,173,688
Dec 5, 202517.1717.3216.9117.1217.12-2,415,277
Dec 4, 202517.5517.5517.0617.1217.12-1.89%1,215,110
Dec 3, 202517.6118.0717.3617.4517.45-1.69%1,567,491
Dec 2, 202517.7517.7817.5017.7517.75-1,095,531
Dec 1, 202517.6017.8717.6017.7517.750.85%2,086,463
Nov 28, 202517.5417.6017.3817.6017.600.34%1,297,640
Nov 27, 202517.2217.6217.1217.5417.541.39%1,791,228
Nov 26, 202517.4517.6017.1717.3017.30-1.70%2,082,960
Nov 25, 202517.5417.7817.4117.6017.600.34%1,391,158
Nov 24, 202517.4617.7017.0617.5417.541.33%3,061,946
Nov 21, 202517.4917.8616.8717.3117.31-3.19%3,595,580
Nov 20, 202518.2418.2417.7017.8817.88-0.83%1,507,981
Nov 19, 202518.5418.5417.8518.0318.03-2.17%2,196,241
Nov 18, 202518.9518.9518.2318.4318.43-1.92%2,751,755
Nov 17, 202518.6319.1418.5518.7918.79-0.05%2,525,561
Nov 14, 202518.9719.1318.7018.8018.80-1.67%3,478,038
Nov 13, 202518.9919.3818.7019.1219.121.70%4,271,130