Zhejiang Huada New Materials Co., Ltd. (SHA:605158)
China · Delayed Price · Currency is CNY 7.92
-0.11 (-1.37%)
Sep 3, 2026, 3:00 PM CST
SHA:605158 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.23 | 8.29 | 7.98 | 8.03 | 8.03 | -2.19% | 9,041,090 |
| Sep 1, 2026 | 8.42 | 8.49 | 8.05 | 8.21 | 8.21 | -0.97% | 17,184,750 |
| Aug 31, 2026 | 8.41 | 8.44 | 8.21 | 8.29 | 8.29 | 0.36% | 13,039,230 |
| Aug 28, 2026 | 8.20 | 8.61 | 8.10 | 8.26 | 8.26 | 3.12% | 19,212,360 |
| Aug 27, 2026 | 8.15 | 8.28 | 7.89 | 8.01 | 8.01 | -1.23% | 10,585,940 |
| Aug 26, 2026 | 7.91 | 8.29 | 7.91 | 8.11 | 8.11 | 2.79% | 8,308,680 |
| Aug 25, 2026 | 7.57 | 7.94 | 7.53 | 7.89 | 7.89 | 4.50% | 7,755,865 |
| Aug 24, 2026 | 7.49 | 7.66 | 7.45 | 7.55 | 7.55 | 0.27% | 3,736,900 |
| Aug 21, 2026 | 7.31 | 7.55 | 7.20 | 7.53 | 7.53 | 3.15% | 5,541,180 |
| Aug 20, 2026 | 7.37 | 7.48 | 7.25 | 7.30 | 7.30 | 0.27% | 4,020,000 |
| Aug 19, 2026 | 7.31 | 7.39 | 7.22 | 7.28 | 7.28 | -0.95% | 3,414,650 |
| Aug 18, 2026 | 7.49 | 7.49 | 7.24 | 7.35 | 7.35 | 0.41% | 2,563,910 |
| Aug 17, 2026 | 7.18 | 7.32 | 7.12 | 7.32 | 7.32 | 2.23% | 3,172,500 |
| Aug 14, 2026 | 7.09 | 7.20 | 7.06 | 7.16 | 7.16 | 0.99% | 2,336,830 |
| Aug 13, 2026 | 7.13 | 7.21 | 7.07 | 7.09 | 7.09 | -0.56% | 2,708,830 |
| Aug 12, 2026 | 7.09 | 7.15 | 7.02 | 7.13 | 7.13 | 0.56% | 2,567,670 |
| Aug 11, 2026 | 7.21 | 7.21 | 7.05 | 7.09 | 7.09 | -1.39% | 2,815,700 |
| Aug 10, 2026 | 6.89 | 7.26 | 6.83 | 7.19 | 7.19 | 4.96% | 5,774,978 |
| Aug 7, 2026 | 6.80 | 6.88 | 6.69 | 6.85 | 6.85 | 0.44% | 3,613,700 |
| Aug 6, 2026 | 6.80 | 6.85 | 6.65 | 6.82 | 6.82 | 1.19% | 2,459,300 |
| Aug 5, 2026 | 6.78 | 6.84 | 6.69 | 6.74 | 6.74 | -0.44% | 2,748,030 |
| Aug 4, 2026 | 6.87 | 6.95 | 6.76 | 6.77 | 6.77 | -1.31% | 3,335,300 |
| Aug 3, 2026 | 6.70 | 6.87 | 6.70 | 6.86 | 6.86 | 2.39% | 2,958,710 |
| Jul 31, 2026 | 6.68 | 6.71 | 6.59 | 6.70 | 6.70 | 1.52% | 1,924,300 |
| Jul 30, 2026 | 6.63 | 6.74 | 6.54 | 6.60 | 6.60 | -0.75% | 2,249,300 |
| Jul 29, 2026 | 6.53 | 6.71 | 6.50 | 6.65 | 6.65 | 1.68% | 2,448,730 |
| Jul 28, 2026 | 6.37 | 6.63 | 6.30 | 6.54 | 6.54 | 2.67% | 2,532,050 |
| Jul 27, 2026 | 6.10 | 6.39 | 6.09 | 6.37 | 6.37 | 3.75% | 3,040,260 |
| Jul 24, 2026 | 6.20 | 6.29 | 6.08 | 6.14 | 6.14 | -1.92% | 2,679,200 |
| Jul 23, 2026 | 6.16 | 6.26 | 6.09 | 6.26 | 6.26 | 1.95% | 1,990,726 |
| Jul 22, 2026 | 6.20 | 6.34 | 6.12 | 6.14 | 6.14 | -1.13% | 3,117,996 |
| Jul 21, 2026 | 6.16 | 6.22 | 6.00 | 6.21 | 6.21 | 1.47% | 4,228,820 |
| Jul 20, 2026 | 6.38 | 6.49 | 6.08 | 6.12 | 6.12 | -4.23% | 5,133,400 |
| Jul 17, 2026 | 6.63 | 6.80 | 6.36 | 6.39 | 6.39 | -3.91% | 4,745,860 |
| Jul 16, 2026 | 6.69 | 6.86 | 6.60 | 6.65 | 6.65 | -0.60% | 6,183,270 |
| Jul 15, 2026 | 6.83 | 6.92 | 6.50 | 6.69 | 6.69 | 6.36% | 11,605,080 |
| Jul 14, 2026 | 6.12 | 6.32 | 6.04 | 6.29 | 6.29 | 2.78% | 3,130,760 |
| Jul 13, 2026 | 6.33 | 6.44 | 6.10 | 6.12 | 6.12 | -4.08% | 3,513,600 |
| Jul 10, 2026 | 6.25 | 6.54 | 6.22 | 6.38 | 6.38 | 1.43% | 3,652,900 |
| Jul 9, 2026 | 6.30 | 6.43 | 6.12 | 6.29 | 6.29 | -0.63% | 5,899,130 |
| Jul 8, 2026 | 6.50 | 6.51 | 6.31 | 6.33 | 6.33 | -2.62% | 2,110,100 |
| Jul 7, 2026 | 6.68 | 6.77 | 6.40 | 6.50 | 6.50 | -3.27% | 4,306,140 |
| Jul 6, 2026 | 6.90 | 6.90 | 6.68 | 6.72 | 6.72 | -0.74% | 4,479,400 |
| Jul 3, 2026 | 6.57 | 6.80 | 6.57 | 6.77 | 6.77 | 1.80% | 4,982,800 |
| Jul 2, 2026 | 6.60 | 6.82 | 6.54 | 6.65 | 6.65 | 0.15% | 4,387,870 |
| Jul 1, 2026 | 6.37 | 6.77 | 6.36 | 6.64 | 6.64 | 3.75% | 5,520,971 |
| Jun 30, 2026 | 6.41 | 6.48 | 6.27 | 6.40 | 6.40 | -0.78% | 4,620,590 |
| Jun 29, 2026 | 6.69 | 6.72 | 6.41 | 6.45 | 6.45 | -4.16% | 6,911,300 |
| Jun 26, 2026 | 6.95 | 7.02 | 6.67 | 6.73 | 6.73 | -3.17% | 7,637,641 |
| Jun 25, 2026 | 6.70 | 7.05 | 6.62 | 6.95 | 6.95 | 2.66% | 8,233,081 |