Skip to main content
logo
Jiangsu Hengxing New Material Technology Co.,Ltd. (SHA:603276)
China flag China · Delayed Price · Currency is CNY
17.25
+1.42 (8.97%)
Jun 10, 2026, 3:00 PM CST

SHA:603276 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202615.6016.3315.6015.8315.68-0.13%1,845,130
Jun 8, 202616.2016.5415.5015.8515.70-3.35%3,156,270
Jun 5, 202615.7216.6815.6016.4016.244.99%3,553,831
Jun 4, 202616.0816.0915.6115.6215.47-2.92%1,914,480
Jun 3, 202616.3516.5316.0116.0915.94-1.65%1,887,313
Jun 2, 202616.6016.8216.2816.3616.20-1.45%2,293,650
Jun 1, 202615.9216.8215.9216.6016.443.56%3,238,150
May 29, 202616.8616.8915.9316.0315.88-4.92%2,799,550
May 28, 202616.5917.1916.5116.8616.700.72%2,618,270
May 27, 202617.0917.1816.6016.7416.58-2.05%2,095,490
May 26, 202617.3917.3916.8817.0916.93-2.68%2,312,070
May 25, 202617.8917.8917.1617.5617.39-1.24%2,656,140
May 22, 202617.3518.0217.1617.7817.612.72%2,504,050
May 21, 202617.9618.2717.2617.3117.15-3.40%2,682,640
May 20, 202617.9017.9417.5717.9217.75-2,022,274
May 19, 202617.9218.0217.5817.9217.75-2,334,202
May 18, 202617.7818.0117.5817.9217.750.06%2,166,490
May 15, 202617.9618.1817.7417.9117.74-0.44%2,363,740
May 14, 202618.2918.3517.9117.9917.82-0.11%2,879,210
May 13, 202618.0818.2417.9018.0117.84-1.10%3,072,141
May 12, 202618.4418.6818.0618.2118.04-1.25%2,569,690
May 11, 202618.5118.5318.0818.4418.27-0.38%3,476,791
May 8, 202618.2318.6318.0718.5118.331.42%4,456,970
May 7, 202618.3818.6018.1518.2518.08-0.27%3,083,350
May 6, 202618.1518.4117.9018.3018.131.61%4,826,314
Apr 30, 202617.7618.1517.7618.0117.840.90%3,919,930
Apr 29, 202617.7018.0017.5217.8517.682.00%5,238,300
Apr 28, 202618.0118.1617.4317.5017.33-1.74%9,050,667
Apr 27, 202617.2317.9516.9817.8117.642.42%4,522,853
Apr 24, 202616.9917.4816.9117.3917.231.28%2,659,916
Apr 23, 202617.1617.5117.0117.1717.010.53%2,151,500
Apr 22, 202616.8417.2916.6817.0816.921.36%2,351,880
Apr 21, 202616.8616.8816.6616.8516.69-0.18%1,498,910
Apr 20, 202616.8616.9716.7216.8816.72-0.06%1,603,929
Apr 17, 202616.9116.9516.6316.8916.73-1,092,494
Apr 16, 202616.7016.9216.4416.8916.731.14%1,837,570
Apr 15, 202616.7016.7816.5716.7016.540.24%1,743,111
Apr 14, 202616.5816.6616.4216.6616.500.66%1,486,660
Apr 13, 202616.6616.6616.3216.5516.39-0.30%1,244,314
Apr 10, 202616.5816.7916.5016.6016.440.06%2,493,675
Apr 9, 202617.3417.3416.1016.5916.43-2.64%5,083,346
Apr 8, 202616.6317.1016.6317.0416.883.46%1,865,249
Apr 7, 202616.1416.5315.9516.4716.312.94%1,400,590
Apr 3, 202616.4116.5016.0016.0015.85-2.74%1,643,880
Apr 2, 202616.7016.7016.2616.4516.29-1.50%1,495,750
Apr 1, 202616.6316.9616.4516.7016.540.48%1,846,670
Mar 31, 202616.8016.9816.4016.6216.46-1.13%1,479,570
Mar 30, 202616.5516.8516.3616.8116.651.57%1,589,990
Mar 27, 202616.1716.5516.0016.5516.392.48%1,736,740
Mar 26, 202616.2816.5115.9516.1516.00-0.74%1,926,440