Zhejiang Huada New Materials Co., Ltd. (SHA:605158)
China · Delayed Price · Currency is CNY 7.92
-0.05 (-0.63%)
May 12, 2026, 3:00 PM CST
SHA:605158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.97 | 7.97 | 7.74 | 7.83 | - | -1.76% | 4,917,250 |
| 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 |
| Apr 8, 2026 | 7.47 | 7.65 | 7.47 | 7.64 | 7.64 | 3.10% | 2,600,300 |
| Apr 7, 2026 | 7.28 | 7.49 | 7.26 | 7.41 | 7.41 | 1.79% | 2,803,023 |
| Apr 3, 2026 | 7.50 | 7.51 | 7.23 | 7.28 | 7.28 | -2.54% | 2,392,100 |
| Apr 2, 2026 | 7.57 | 7.61 | 7.42 | 7.47 | 7.47 | -1.32% | 2,060,500 |
| Apr 1, 2026 | 7.64 | 7.69 | 7.48 | 7.57 | 7.57 | 0.93% | 2,782,440 |
| Mar 31, 2026 | 7.60 | 7.67 | 7.50 | 7.50 | 7.50 | -1.19% | 2,832,240 |
| Mar 30, 2026 | 7.35 | 7.59 | 7.34 | 7.59 | 7.59 | 2.02% | 3,334,000 |
| Mar 27, 2026 | 7.25 | 7.45 | 7.22 | 7.44 | 7.44 | 2.20% | 2,585,370 |
| Mar 26, 2026 | 7.43 | 7.50 | 7.25 | 7.28 | 7.28 | -2.02% | 2,833,740 |
| Mar 25, 2026 | 7.41 | 7.52 | 7.37 | 7.43 | 7.43 | 0.27% | 3,472,880 |
| Mar 24, 2026 | 7.17 | 7.43 | 7.09 | 7.41 | 7.41 | 5.11% | 3,778,100 |
| Mar 23, 2026 | 7.42 | 7.42 | 7.00 | 7.05 | 7.05 | -6.00% | 5,049,253 |
| Mar 20, 2026 | 7.71 | 7.75 | 7.50 | 7.50 | 7.50 | -2.22% | 3,170,033 |
| Mar 19, 2026 | 7.89 | 7.95 | 7.65 | 7.67 | 7.67 | -3.64% | 3,748,600 |
| Mar 18, 2026 | 7.98 | 8.05 | 7.89 | 7.96 | 7.96 | -0.25% | 3,420,510 |
| Mar 17, 2026 | 7.98 | 8.13 | 7.92 | 7.98 | 7.98 | 0.38% | 3,781,251 |
| Mar 16, 2026 | 8.00 | 8.04 | 7.90 | 7.95 | 7.95 | -0.75% | 3,381,350 |
| Mar 13, 2026 | 8.06 | 8.15 | 8.00 | 8.01 | 8.01 | -0.50% | 2,775,800 |
| Mar 12, 2026 | 8.18 | 8.18 | 8.03 | 8.05 | 8.05 | -1.35% | 2,534,150 |
| Mar 11, 2026 | 8.24 | 8.29 | 8.10 | 8.16 | 8.16 | -1.09% | 3,645,610 |
| Mar 10, 2026 | 8.19 | 8.29 | 8.18 | 8.25 | 8.25 | 0.73% | 2,392,420 |
| 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 |