Zhejiang Huada New Materials Co., Ltd. (SHA:605158)
China · Delayed Price · Currency is CNY 8.42
+0.03 (0.36%)
Jan 28, 2026, 3:00 PM CST
SHA:605158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 7.77 | 7.81 | 7.59 | 7.71 | 7.71 | -0.52% | 3,124,029 |
| Dec 16, 2025 | 7.88 | 7.92 | 7.73 | 7.75 | 7.75 | -1.65% | 2,621,750 |
| Dec 15, 2025 | 7.84 | 7.97 | 7.72 | 7.88 | 7.88 | 0.51% | 3,032,859 |
| Dec 12, 2025 | 7.96 | 8.04 | 7.83 | 7.84 | 7.84 | -1.63% | 4,409,600 |
| Dec 11, 2025 | 8.19 | 8.20 | 7.93 | 7.97 | 7.97 | -2.57% | 3,109,710 |
| Dec 10, 2025 | 8.16 | 8.22 | 8.10 | 8.18 | 8.18 | 0.74% | 2,377,912 |
| Dec 9, 2025 | 8.28 | 8.28 | 8.12 | 8.12 | 8.12 | -2.29% | 3,446,800 |
| Dec 8, 2025 | 8.35 | 8.37 | 8.26 | 8.31 | 8.31 | -0.24% | 2,368,570 |
| Dec 5, 2025 | 8.23 | 8.33 | 8.12 | 8.33 | 8.33 | 1.34% | 3,170,300 |
| Dec 4, 2025 | 8.35 | 8.41 | 8.21 | 8.22 | 8.22 | -2.26% | 3,371,600 |
| Dec 3, 2025 | 8.38 | 8.78 | 8.33 | 8.41 | 8.41 | 0.24% | 5,368,489 |
| Dec 2, 2025 | 8.30 | 8.51 | 8.21 | 8.39 | 8.39 | 0.60% | 3,336,670 |
| Dec 1, 2025 | 8.28 | 8.42 | 8.28 | 8.34 | 8.34 | 0.24% | 2,476,419 |
| Nov 28, 2025 | 8.21 | 8.33 | 8.18 | 8.32 | 8.32 | 1.46% | 2,141,400 |
| Nov 27, 2025 | 8.17 | 8.28 | 8.17 | 8.20 | 8.20 | - | 1,973,910 |
| Nov 26, 2025 | 8.39 | 8.43 | 8.20 | 8.20 | 8.20 | -1.80% | 2,210,400 |
| Nov 25, 2025 | 8.17 | 8.44 | 8.17 | 8.35 | 8.35 | 2.20% | 3,368,319 |
| Nov 24, 2025 | 8.11 | 8.25 | 8.10 | 8.17 | 8.17 | 0.99% | 3,411,450 |
| Nov 21, 2025 | 8.54 | 8.54 | 8.04 | 8.09 | 8.09 | -4.94% | 5,099,820 |
| Nov 20, 2025 | 8.62 | 8.72 | 8.40 | 8.51 | 8.51 | -1.16% | 3,319,150 |
| Nov 19, 2025 | 8.86 | 8.90 | 8.50 | 8.61 | 8.61 | -2.60% | 3,544,320 |
| Nov 18, 2025 | 8.85 | 8.98 | 8.80 | 8.84 | 8.84 | -0.79% | 2,881,300 |