Zhejiang Huada New Materials Co., Ltd. (SHA:605158)
China · Delayed Price · Currency is CNY 8.25
+0.06 (0.73%)
Mar 10, 2026, 3:00 PM CST
SHA:605158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.26 | 8.33 | 8.14 | 8.19 | 8.19 | -0.97% | 3,526,100 |
| Mar 6, 2026 | 8.03 | 8.29 | 8.01 | 8.27 | 8.27 | 2.61% | 2,733,803 |
| Mar 5, 2026 | 8.04 | 8.19 | 8.02 | 8.06 | 8.06 | 0.75% | 3,455,320 |
| Mar 4, 2026 | 8.08 | 8.16 | 7.93 | 8.00 | 8.00 | -1.23% | 4,033,720 |
| Mar 3, 2026 | 8.34 | 8.37 | 8.10 | 8.10 | 8.10 | -2.53% | 4,419,229 |
| Mar 2, 2026 | 8.48 | 8.55 | 8.22 | 8.31 | 8.31 | -3.15% | 5,837,000 |
| Feb 27, 2026 | 8.48 | 8.58 | 8.42 | 8.58 | 8.58 | 1.42% | 4,166,530 |
| Feb 26, 2026 | 8.51 | 8.54 | 8.41 | 8.46 | 8.46 | -0.59% | 3,027,256 |
| Feb 25, 2026 | 8.57 | 8.60 | 8.48 | 8.51 | 8.51 | 0.24% | 5,021,860 |
| Feb 24, 2026 | 8.27 | 8.59 | 8.27 | 8.49 | 8.49 | 2.78% | 4,450,450 |
| Feb 13, 2026 | 8.30 | 8.40 | 8.26 | 8.26 | 8.26 | -0.84% | 4,197,800 |
| Feb 12, 2026 | 8.51 | 8.54 | 8.28 | 8.33 | 8.33 | -2.23% | 5,463,810 |
| Feb 11, 2026 | 8.42 | 8.59 | 8.38 | 8.52 | 8.52 | 0.59% | 5,242,147 |
| Feb 10, 2026 | 8.55 | 8.78 | 8.42 | 8.47 | 8.47 | -0.94% | 8,810,950 |
| Feb 9, 2026 | 9.00 | 9.05 | 8.51 | 8.55 | 8.55 | -4.15% | 16,067,240 |
| Feb 6, 2026 | 8.80 | 8.97 | 8.61 | 8.92 | 8.92 | 1.25% | 13,474,840 |
| Feb 5, 2026 | 8.44 | 9.12 | 8.35 | 8.81 | 8.81 | 4.38% | 19,867,460 |
| Feb 4, 2026 | 8.34 | 8.49 | 8.33 | 8.44 | 8.44 | 0.60% | 2,531,920 |
| Feb 3, 2026 | 8.27 | 8.42 | 8.27 | 8.39 | 8.39 | 1.45% | 3,873,900 |
| Feb 2, 2026 | 8.47 | 8.51 | 8.26 | 8.27 | 8.27 | -2.59% | 3,949,310 |
| Jan 30, 2026 | 8.47 | 8.55 | 8.37 | 8.49 | 8.49 | 0.24% | 4,022,200 |
| Jan 29, 2026 | 8.42 | 8.60 | 8.41 | 8.47 | 8.47 | 0.59% | 4,645,380 |
| Jan 28, 2026 | 8.40 | 8.48 | 8.35 | 8.42 | 8.42 | 0.36% | 3,836,326 |
| Jan 27, 2026 | 8.47 | 8.47 | 8.22 | 8.39 | 8.39 | -0.94% | 5,171,050 |
| Jan 26, 2026 | 8.50 | 8.55 | 8.39 | 8.47 | 8.47 | -0.35% | 4,841,900 |
| Jan 23, 2026 | 8.55 | 8.60 | 8.40 | 8.50 | 8.50 | -0.58% | 5,468,400 |
| Jan 22, 2026 | 8.53 | 8.61 | 8.31 | 8.55 | 8.55 | -0.70% | 8,215,610 |
| Jan 21, 2026 | 8.42 | 8.67 | 8.42 | 8.61 | 8.61 | 1.65% | 5,671,592 |
| Jan 20, 2026 | 8.36 | 8.52 | 8.30 | 8.47 | 8.47 | 1.80% | 5,029,962 |
| Jan 19, 2026 | 8.23 | 8.36 | 8.23 | 8.32 | 8.32 | 1.09% | 2,679,949 |
| Jan 16, 2026 | 8.25 | 8.27 | 8.18 | 8.23 | 8.23 | -0.12% | 2,814,107 |
| Jan 15, 2026 | 8.15 | 8.25 | 8.13 | 8.24 | 8.24 | 0.73% | 2,711,635 |
| Jan 14, 2026 | 8.14 | 8.25 | 8.08 | 8.18 | 8.18 | 0.62% | 4,491,618 |
| Jan 13, 2026 | 8.20 | 8.27 | 8.12 | 8.13 | 8.13 | -0.85% | 3,663,390 |
| Jan 12, 2026 | 8.16 | 8.21 | 8.06 | 8.20 | 8.20 | 0.86% | 3,814,570 |
| Jan 9, 2026 | 8.11 | 8.14 | 8.08 | 8.13 | 8.13 | 0.25% | 2,768,260 |
| Jan 8, 2026 | 8.07 | 8.14 | 8.03 | 8.11 | 8.11 | 0.25% | 2,546,952 |
| Jan 7, 2026 | 8.03 | 8.09 | 7.97 | 8.09 | 8.09 | 0.75% | 3,752,190 |
| Jan 6, 2026 | 7.97 | 8.03 | 7.95 | 8.03 | 8.03 | 0.63% | 2,847,621 |
| Jan 5, 2026 | 8.04 | 8.07 | 7.96 | 7.98 | 7.98 | -0.75% | 3,321,750 |
| Dec 31, 2025 | 8.03 | 8.07 | 7.92 | 8.04 | 8.04 | 0.50% | 2,459,584 |
| Dec 30, 2025 | 7.98 | 8.07 | 7.91 | 8.00 | 8.00 | 0.25% | 2,179,220 |
| Dec 29, 2025 | 7.94 | 7.99 | 7.88 | 7.98 | 7.98 | 0.63% | 2,146,760 |
| Dec 26, 2025 | 8.03 | 8.06 | 7.90 | 7.93 | 7.93 | -1.00% | 1,973,250 |
| Dec 25, 2025 | 8.00 | 8.02 | 7.94 | 8.01 | 8.01 | 0.12% | 1,893,050 |
| Dec 24, 2025 | 7.87 | 8.01 | 7.85 | 8.00 | 8.00 | 1.91% | 2,760,200 |
| Dec 23, 2025 | 7.97 | 7.99 | 7.82 | 7.85 | 7.85 | -1.75% | 2,292,050 |
| Dec 22, 2025 | 8.00 | 8.06 | 7.95 | 7.99 | 7.99 | 0.38% | 2,135,400 |
| Dec 19, 2025 | 7.86 | 8.04 | 7.83 | 7.96 | 7.96 | 1.66% | 2,482,870 |
| Dec 18, 2025 | 7.72 | 7.93 | 7.68 | 7.83 | 7.83 | 1.56% | 3,220,900 |