Zhejiang Huada New Materials Co., Ltd. (SHA:605158)
China · Delayed Price · Currency is CNY 6.78
+0.09 (1.35%)
Jun 23, 2026, 3:00 PM CST
SHA:605158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 6.58 | 6.94 | 6.58 | 6.80 | - | 1.64% | 5,984,100 |
| Jun 22, 2026 | 6.56 | 6.78 | 6.34 | 6.69 | 6.69 | 1.36% | 7,306,750 |
| Jun 18, 2026 | 6.32 | 6.76 | 6.18 | 6.60 | 6.60 | 3.29% | 9,379,795 |
| Jun 17, 2026 | 6.58 | 6.60 | 6.36 | 6.39 | 6.39 | -3.62% | 5,002,130 |
| Jun 16, 2026 | 6.56 | 6.73 | 6.39 | 6.63 | 6.63 | 0.91% | 6,059,400 |
| Jun 15, 2026 | 6.40 | 6.80 | 6.39 | 6.57 | 6.57 | 3.30% | 6,993,829 |
| Jun 12, 2026 | 6.44 | 6.48 | 6.30 | 6.36 | 6.36 | 0.16% | 3,974,890 |
| Jun 11, 2026 | 6.43 | 6.48 | 6.27 | 6.35 | 6.35 | -0.78% | 3,222,900 |
| Jun 10, 2026 | 6.48 | 6.62 | 6.32 | 6.40 | 6.40 | -1.99% | 3,458,500 |
| Jun 9, 2026 | 6.48 | 6.64 | 6.34 | 6.53 | 6.53 | 2.35% | 5,438,830 |
| Jun 8, 2026 | 6.58 | 6.68 | 6.31 | 6.38 | 6.38 | -4.35% | 4,792,880 |
| Jun 5, 2026 | 6.60 | 6.78 | 6.48 | 6.67 | 6.67 | 1.37% | 4,611,000 |
| Jun 4, 2026 | 6.66 | 6.71 | 6.51 | 6.58 | 6.58 | -1.35% | 3,961,640 |
| Jun 3, 2026 | 6.76 | 6.83 | 6.65 | 6.67 | 6.67 | -2.20% | 4,920,400 |
| Jun 2, 2026 | 7.01 | 7.05 | 6.73 | 6.82 | 6.82 | -2.71% | 5,325,190 |
| Jun 1, 2026 | 6.95 | 7.06 | 6.80 | 7.01 | 7.01 | 0.86% | 4,345,690 |
| May 29, 2026 | 7.22 | 7.22 | 6.84 | 6.95 | 6.95 | -2.93% | 6,264,600 |
| May 28, 2026 | 7.10 | 7.23 | 7.00 | 7.16 | 7.16 | 0.70% | 4,901,260 |
| May 27, 2026 | 7.30 | 7.39 | 7.07 | 7.11 | 7.11 | -2.74% | 5,747,000 |
| May 26, 2026 | 7.41 | 7.50 | 7.25 | 7.31 | 7.31 | -1.75% | 5,961,900 |
| May 25, 2026 | 7.58 | 7.68 | 7.35 | 7.44 | 7.44 | -1.85% | 6,302,300 |
| May 22, 2026 | 7.41 | 7.70 | 7.36 | 7.58 | 7.58 | 2.29% | 8,322,000 |
| May 21, 2026 | 7.76 | 7.87 | 7.40 | 7.41 | 7.41 | -5.36% | 10,379,790 |
| May 20, 2026 | 7.98 | 8.02 | 7.65 | 7.83 | 7.83 | -1.51% | 11,357,090 |
| May 19, 2026 | 8.15 | 8.64 | 7.88 | 7.95 | 7.95 | -1.24% | 16,476,480 |
| May 18, 2026 | 8.18 | 8.19 | 7.90 | 8.05 | 8.05 | -2.19% | 10,756,520 |
| May 15, 2026 | 8.44 | 8.57 | 8.16 | 8.23 | 8.23 | -2.26% | 15,091,000 |
| May 14, 2026 | 8.82 | 9.04 | 8.40 | 8.42 | 8.42 | -3.33% | 32,820,800 |
| May 13, 2026 | 7.98 | 8.71 | 7.90 | 8.71 | 8.71 | 9.97% | 29,616,230 |
| May 12, 2026 | 7.97 | 8.19 | 7.74 | 7.92 | 7.92 | -0.63% | 19,791,000 |
| May 11, 2026 | 8.21 | 8.40 | 7.82 | 7.97 | 7.97 | -2.21% | 27,589,690 |
| May 8, 2026 | 9.02 | 9.02 | 8.14 | 8.15 | 8.15 | -9.85% | 42,308,080 |
| May 7, 2026 | 8.24 | 9.04 | 8.24 | 9.04 | 9.04 | 9.98% | 13,696,730 |
| May 6, 2026 | 8.05 | 8.29 | 7.83 | 8.22 | 8.22 | 2.62% | 14,143,470 |
| Apr 30, 2026 | 7.83 | 8.19 | 7.53 | 8.01 | 8.01 | 2.30% | 23,348,690 |
| Apr 29, 2026 | 7.09 | 7.83 | 7.06 | 7.83 | 7.83 | 9.97% | 14,340,340 |
| Apr 28, 2026 | 7.19 | 7.26 | 7.10 | 7.12 | 7.12 | -0.97% | 3,611,600 |
| Apr 27, 2026 | 7.15 | 7.19 | 7.04 | 7.19 | 7.19 | 0.28% | 4,161,170 |
| Apr 24, 2026 | 7.07 | 7.18 | 7.01 | 7.17 | 7.17 | 0.28% | 4,253,600 |
| Apr 23, 2026 | 7.10 | 7.17 | 6.97 | 7.15 | 7.15 | 0.56% | 5,615,400 |
| Apr 22, 2026 | 7.38 | 7.42 | 7.09 | 7.11 | 7.11 | -4.18% | 6,338,720 |
| Apr 21, 2026 | 7.46 | 7.49 | 7.36 | 7.42 | 7.42 | -0.27% | 2,979,699 |
| Apr 20, 2026 | 7.41 | 7.48 | 7.34 | 7.44 | 7.44 | 0.81% | 3,666,200 |
| Apr 17, 2026 | 7.53 | 7.53 | 7.31 | 7.38 | 7.38 | -1.60% | 3,167,600 |
| Apr 16, 2026 | 7.45 | 7.56 | 7.39 | 7.50 | 7.50 | 1.35% | 3,821,000 |
| Apr 15, 2026 | 7.55 | 7.56 | 7.40 | 7.40 | 7.40 | -1.46% | 2,489,778 |
| Apr 14, 2026 | 7.52 | 7.60 | 7.44 | 7.51 | 7.51 | 0.27% | 2,875,080 |
| Apr 13, 2026 | 7.56 | 7.59 | 7.48 | 7.49 | 7.49 | -0.79% | 2,588,180 |
| Apr 10, 2026 | 7.47 | 7.62 | 7.47 | 7.55 | 7.55 | 1.21% | 2,357,810 |
| Apr 9, 2026 | 7.61 | 7.64 | 7.43 | 7.46 | 7.46 | -2.36% | 2,777,190 |