Skip to main content
logo
Hubei Jianghan New Materials Co., Ltd. (SHA:603281)
China flag China · Delayed Price · Currency is CNY
19.98
+0.24 (1.22%)
Jul 30, 2026, 4:00 PM EDT

SHA:603281 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202619.4320.1919.4319.9819.981.22%3,985,168
Jul 29, 202618.9819.8318.9219.7419.743.62%4,310,930
Jul 28, 202618.8819.3218.7119.0519.05-2,940,116
Jul 27, 202618.5019.0818.4019.0519.052.97%2,695,696
Jul 24, 202619.0119.1018.4018.5018.50-3.34%2,829,040
Jul 23, 202618.5319.2018.3719.1419.143.35%3,971,140
Jul 22, 202619.2319.4318.4918.5218.52-4.68%4,595,539
Jul 21, 202618.7019.4317.7819.4319.434.41%7,090,549
Jul 20, 202620.2620.4018.3518.6118.61-7.41%8,569,984
Jul 17, 202620.4021.2020.1020.1020.10-1.81%6,867,240
Jul 16, 202620.5121.0820.2520.4720.47-1.49%4,615,484
Jul 15, 202620.6621.0520.5020.7820.780.68%5,021,869
Jul 14, 202620.1720.7619.9120.6420.642.33%5,297,907
Jul 13, 202622.0022.1420.0520.1720.17-9.35%8,168,416
Jul 10, 202624.3125.0922.1322.2522.25-9.07%15,018,470
Jul 9, 202623.7724.9423.3724.4724.472.94%6,763,964
Jul 8, 202625.3825.5223.7523.7723.77-6.93%6,732,913
Jul 7, 202624.3825.9824.0125.5425.542.98%8,928,527
Jul 6, 202625.5526.2424.3624.8024.80-2.78%8,389,178
Jul 3, 202627.6427.8425.4425.5125.51-8.71%11,828,777
Jul 2, 202628.7929.5627.2928.6627.94-2.62%13,158,571
Jul 1, 202628.6130.1128.4929.4328.701.40%15,191,237
Jun 30, 202629.5429.6327.9929.0228.30-3.03%13,486,943
Jun 29, 202630.3731.3328.8129.9329.18-0.55%17,716,956
Jun 26, 202628.2130.1327.9130.0929.347.15%16,103,313
Jun 25, 202628.7929.3927.7928.0927.39-3.25%12,380,635
Jun 24, 202626.6329.5026.2029.0328.317.77%18,066,226
Jun 23, 202626.4327.7526.0726.9426.261.92%13,494,611
Jun 22, 202626.5326.8425.5926.4325.77-0.62%7,333,486
Jun 18, 202626.6227.0726.2526.5925.93-0.19%4,813,452
Jun 17, 202626.5627.0726.1626.6425.980.13%6,439,971
Jun 16, 202626.1526.7125.7326.6125.942.11%6,065,246
Jun 15, 202624.7126.2424.4826.0625.415.49%6,368,751
Jun 12, 202624.4925.2624.1224.7024.08-0.06%5,358,952
Jun 11, 202625.0025.3124.5624.7124.10-1.03%3,605,531
Jun 10, 202623.1425.3123.0424.9724.357.37%8,798,943
Jun 9, 202622.6823.4522.5723.2622.683.50%4,522,307
Jun 8, 202623.4723.5922.3422.4721.91-7.01%5,533,863
Jun 5, 202624.1224.8023.4924.1623.560.21%4,163,554
Jun 4, 202624.3224.4923.9724.1123.51-1.17%3,242,798
Jun 3, 202624.0024.9123.8024.4023.791.07%3,264,082
Jun 2, 202624.6724.9423.8324.1423.54-2.40%3,667,118
Jun 1, 202625.2125.3924.6924.7424.12-1.90%3,135,355
May 29, 202625.9726.1525.0125.2124.59-2.65%4,865,145
May 28, 202625.5626.2025.4325.9025.250.75%3,527,131
May 27, 202626.4326.9325.5125.7125.07-3.67%5,979,549
May 26, 202627.1127.1426.0726.6926.02-2.22%6,791,824
May 25, 202627.7128.0426.9527.2926.61-1.98%6,618,079
May 22, 202627.0527.9126.8127.8427.154.00%6,911,043
May 21, 202627.7228.3326.6326.7726.10-4.02%8,908,483