Huida Sanitary Ware Co.,Ltd (SHA:603385)
China · Delayed Price · Currency is CNY 5.66
+0.04 (0.71%)
Aug 26, 2026, 3:00 PM CST
SHA:603385 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.65 | 5.69 | 5.60 | 5.66 | 5.66 | 0.71% | 2,469,330 |
| Aug 25, 2026 | 5.40 | 5.65 | 5.40 | 5.62 | 5.62 | 2.93% | 2,762,300 |
| Aug 24, 2026 | 5.54 | 5.58 | 5.40 | 5.46 | 5.46 | -0.55% | 2,970,800 |
| Aug 21, 2026 | 5.49 | 5.54 | 5.35 | 5.49 | 5.49 | -1.08% | 3,887,300 |
| Aug 20, 2026 | 5.40 | 5.57 | 5.38 | 5.55 | 5.55 | 3.35% | 3,965,460 |
| Aug 19, 2026 | 5.46 | 5.50 | 5.35 | 5.37 | 5.37 | -2.36% | 3,304,900 |
| Aug 18, 2026 | 5.47 | 5.54 | 5.43 | 5.50 | 5.50 | 0.36% | 2,669,700 |
| Aug 17, 2026 | 5.40 | 5.50 | 5.32 | 5.48 | 5.48 | 1.67% | 3,285,660 |
| Aug 14, 2026 | 5.40 | 5.43 | 5.31 | 5.39 | 5.39 | 0.19% | 2,339,210 |
| Aug 13, 2026 | 5.48 | 5.48 | 5.36 | 5.38 | 5.38 | -1.47% | 2,490,060 |
| Aug 12, 2026 | 5.40 | 5.47 | 5.35 | 5.46 | 5.46 | 1.30% | 2,473,800 |
| Aug 11, 2026 | 5.42 | 5.46 | 5.32 | 5.39 | 5.39 | -0.55% | 3,157,260 |
| Aug 10, 2026 | 5.25 | 5.45 | 5.17 | 5.42 | 5.42 | 3.44% | 2,889,880 |
| Aug 7, 2026 | 5.24 | 5.24 | 5.11 | 5.24 | 5.24 | - | 2,939,530 |
| Aug 6, 2026 | 5.14 | 5.24 | 5.11 | 5.24 | 5.24 | 1.35% | 3,236,320 |
| Aug 5, 2026 | 5.25 | 5.28 | 5.09 | 5.17 | 5.17 | -0.96% | 3,228,700 |
| Aug 4, 2026 | 5.21 | 5.28 | 5.17 | 5.22 | 5.22 | 0.58% | 3,840,000 |
| Aug 3, 2026 | 5.06 | 5.20 | 4.97 | 5.19 | 5.19 | 3.18% | 4,802,390 |
| Jul 31, 2026 | 5.00 | 5.04 | 4.90 | 5.03 | 5.03 | 2.03% | 4,424,700 |
| Jul 30, 2026 | 4.96 | 5.07 | 4.83 | 4.93 | 4.93 | -1.00% | 4,328,930 |
| Jul 29, 2026 | 4.77 | 5.00 | 4.75 | 4.98 | 4.98 | 5.06% | 5,670,760 |
| Jul 28, 2026 | 4.67 | 4.82 | 4.65 | 4.74 | 4.74 | 1.07% | 4,021,260 |
| Jul 27, 2026 | 4.53 | 4.71 | 4.51 | 4.69 | 4.69 | 3.30% | 4,112,200 |
| Jul 24, 2026 | 4.63 | 4.67 | 4.48 | 4.54 | 4.54 | -2.16% | 4,156,550 |
| Jul 23, 2026 | 4.51 | 4.66 | 4.48 | 4.64 | 4.64 | 2.65% | 5,022,680 |
| Jul 22, 2026 | 4.62 | 4.70 | 4.49 | 4.52 | 4.52 | -2.16% | 4,996,580 |
| Jul 21, 2026 | 4.76 | 4.80 | 4.48 | 4.62 | 4.62 | -1.91% | 6,809,290 |
| Jul 20, 2026 | 4.88 | 5.02 | 4.65 | 4.71 | 4.71 | -3.48% | 6,367,630 |
| Jul 17, 2026 | 5.07 | 5.18 | 4.87 | 4.88 | 4.88 | -3.75% | 5,076,800 |
| Jul 16, 2026 | 5.07 | 5.15 | 4.97 | 5.07 | 5.07 | 0.40% | 3,362,330 |
| Jul 15, 2026 | 4.98 | 5.14 | 4.97 | 5.05 | 5.05 | 0.80% | 4,205,460 |
| Jul 14, 2026 | 4.91 | 5.03 | 4.83 | 5.01 | 5.01 | 2.45% | 4,148,500 |
| Jul 13, 2026 | 5.02 | 5.07 | 4.88 | 4.89 | 4.89 | -2.59% | 4,872,270 |
| Jul 10, 2026 | 4.86 | 5.15 | 4.79 | 5.02 | 5.02 | 3.08% | 5,386,820 |
| Jul 9, 2026 | 4.92 | 5.03 | 4.83 | 4.87 | 4.87 | -1.22% | 3,490,680 |
| Jul 8, 2026 | 4.98 | 4.99 | 4.86 | 4.93 | 4.93 | -0.80% | 3,074,920 |
| Jul 7, 2026 | 5.18 | 5.19 | 4.95 | 4.97 | 4.97 | -3.87% | 4,091,230 |
| Jul 6, 2026 | 5.19 | 5.27 | 5.13 | 5.17 | 5.17 | 0.19% | 4,823,660 |
| Jul 3, 2026 | 5.10 | 5.20 | 5.04 | 5.16 | 5.16 | 2.38% | 5,774,270 |
| Jul 2, 2026 | 5.07 | 5.20 | 5.00 | 5.04 | 5.04 | - | 6,685,800 |
| Jul 1, 2026 | 4.88 | 5.14 | 4.87 | 5.04 | 5.04 | 3.28% | 6,320,900 |
| Jun 30, 2026 | 4.95 | 5.10 | 4.83 | 4.88 | 4.88 | -1.61% | 5,932,100 |
| Jun 29, 2026 | 4.99 | 5.02 | 4.76 | 4.96 | 4.96 | -0.40% | 5,542,700 |
| Jun 26, 2026 | 4.98 | 5.05 | 4.84 | 4.98 | 4.98 | -0.40% | 3,952,550 |
| Jun 25, 2026 | 5.08 | 5.18 | 4.96 | 5.00 | 5.00 | -1.96% | 4,535,100 |
| Jun 24, 2026 | 5.30 | 5.35 | 5.06 | 5.10 | 5.10 | -4.49% | 5,213,642 |
| Jun 23, 2026 | 5.19 | 5.39 | 5.16 | 5.34 | 5.34 | 3.29% | 4,778,000 |
| Jun 22, 2026 | 5.19 | 5.24 | 4.91 | 5.17 | 5.17 | 0.19% | 4,953,132 |
| Jun 18, 2026 | 5.12 | 5.23 | 5.01 | 5.16 | 5.16 | -0.19% | 5,101,900 |
| Jun 17, 2026 | 5.30 | 5.30 | 5.12 | 5.17 | 5.17 | -2.82% | 4,049,200 |