Zhejiang Huada New Materials Co., Ltd. (SHA:605158)
China · Delayed Price · Currency is CNY 6.71
+0.11 (1.67%)
Nov 11, 2026, 3:00 PM CST
SHA:605158 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.60 | 6.72 | 6.52 | 6.71 | 6.71 | 1.67% | 3,101,712 |
| Nov 10, 2026 | 6.65 | 6.72 | 6.53 | 6.60 | 6.60 | - | 3,714,330 |
| Nov 9, 2026 | 6.74 | 6.75 | 6.56 | 6.60 | 6.60 | -0.30% | 4,059,510 |
| Nov 6, 2026 | 6.62 | 6.69 | 6.52 | 6.62 | 6.62 | -1.34% | 3,595,900 |
| Nov 5, 2026 | 6.55 | 6.80 | 6.49 | 6.71 | 6.71 | 2.29% | 5,578,810 |
| Nov 4, 2026 | 6.67 | 6.69 | 6.38 | 6.56 | 6.56 | -1.80% | 6,489,660 |
| Nov 3, 2026 | 6.62 | 6.74 | 6.51 | 6.68 | 6.68 | 1.37% | 5,609,450 |
| Nov 2, 2026 | 6.45 | 6.67 | 6.32 | 6.59 | 6.59 | 2.65% | 6,721,200 |
| Oct 30, 2026 | 6.54 | 6.66 | 6.33 | 6.42 | 6.42 | -2.13% | 5,305,470 |
| Oct 29, 2026 | 6.75 | 6.76 | 6.52 | 6.56 | 6.56 | -2.24% | 3,692,400 |
| Oct 28, 2026 | 6.88 | 6.88 | 6.66 | 6.71 | 6.71 | -0.59% | 5,234,520 |
| Oct 27, 2026 | 7.03 | 7.04 | 6.75 | 6.75 | 6.75 | -3.43% | 5,091,600 |
| Oct 26, 2026 | 6.71 | 7.07 | 6.71 | 6.99 | 6.99 | 2.04% | 6,879,100 |
| Oct 23, 2026 | 6.96 | 7.00 | 6.46 | 6.85 | 6.85 | -1.15% | 6,005,000 |
| Oct 22, 2026 | 7.14 | 7.18 | 6.93 | 6.93 | 6.93 | -2.39% | 4,381,000 |
| Oct 21, 2026 | 7.07 | 7.49 | 7.07 | 7.10 | 7.10 | -0.84% | 3,321,100 |
| Oct 20, 2026 | 7.11 | 7.21 | 7.08 | 7.16 | 7.16 | 0.14% | 3,096,830 |
| Oct 19, 2026 | 7.18 | 7.25 | 7.02 | 7.15 | 7.15 | -0.42% | 4,258,900 |
| Oct 16, 2026 | 7.23 | 7.34 | 7.11 | 7.18 | 7.18 | 1.27% | 4,342,290 |
| Oct 15, 2026 | 7.22 | 7.27 | 7.09 | 7.09 | 7.09 | -3.54% | 4,983,100 |
| Oct 14, 2026 | 7.51 | 7.54 | 7.33 | 7.35 | 7.35 | -1.87% | 5,000,000 |
| Oct 13, 2026 | 7.42 | 7.56 | 7.20 | 7.49 | 7.49 | -0.40% | 4,665,060 |
| Oct 12, 2026 | 7.63 | 7.73 | 7.48 | 7.52 | 7.52 | 0.53% | 5,570,388 |
| Oct 9, 2026 | 7.63 | 7.74 | 7.38 | 7.48 | 7.48 | -2.35% | 4,996,100 |
| Oct 8, 2026 | 7.66 | 7.77 | 7.42 | 7.66 | 7.66 | 0.66% | 6,345,366 |
| Sep 30, 2026 | 7.68 | 7.83 | 7.57 | 7.61 | 7.61 | -1.81% | 3,855,130 |
| Sep 29, 2026 | 7.81 | 7.87 | 7.70 | 7.75 | 7.75 | -0.77% | 4,703,950 |
| Sep 28, 2026 | 7.84 | 7.96 | 7.70 | 7.81 | 7.81 | -0.89% | 4,855,500 |
| Sep 24, 2026 | 7.89 | 7.91 | 7.58 | 7.88 | 7.88 | 1.42% | 3,502,617 |
| Sep 23, 2026 | 7.72 | 7.82 | 7.64 | 7.77 | 7.77 | 0.13% | 3,958,010 |
| Sep 22, 2026 | 7.91 | 8.12 | 7.72 | 7.76 | 7.76 | -1.65% | 4,735,800 |
| Sep 21, 2026 | 7.70 | 7.99 | 7.69 | 7.89 | 7.89 | 2.33% | 5,600,450 |
| Sep 18, 2026 | 7.75 | 7.88 | 7.68 | 7.71 | 7.71 | -1.15% | 2,996,665 |
| Sep 17, 2026 | 7.71 | 7.84 | 7.63 | 7.80 | 7.80 | 0.39% | 2,828,700 |
| Sep 16, 2026 | 7.64 | 7.79 | 7.54 | 7.77 | 7.77 | 1.57% | 3,704,000 |
| Sep 15, 2026 | 7.83 | 7.84 | 7.62 | 7.65 | 7.65 | -2.30% | 3,305,600 |
| Sep 14, 2026 | 7.80 | 7.90 | 7.66 | 7.83 | 7.83 | -0.13% | 4,019,100 |
| Sep 11, 2026 | 7.97 | 8.08 | 7.73 | 7.84 | 7.84 | -1.38% | 3,372,800 |
| Sep 10, 2026 | 8.12 | 8.18 | 7.94 | 7.95 | 7.95 | -2.93% | 2,513,800 |
| Sep 9, 2026 | 8.24 | 8.24 | 8.11 | 8.19 | 8.19 | -0.61% | 3,329,610 |
| Sep 8, 2026 | 7.91 | 8.26 | 7.83 | 8.24 | 8.24 | 4.30% | 7,193,822 |
| Sep 7, 2026 | 7.83 | 7.97 | 7.78 | 7.90 | 7.90 | 0.64% | 5,063,090 |
| Sep 4, 2026 | 7.95 | 8.05 | 7.80 | 7.85 | 7.85 | -0.88% | 4,937,500 |
| Sep 3, 2026 | 8.06 | 8.15 | 7.86 | 7.92 | 7.92 | -1.37% | 5,798,900 |
| 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 |