Juheshun Advanced Material Co., Ltd. (SHA:605166)
China · Delayed Price · Currency is CNY 7.31
-0.01 (-0.14%)
Nov 2, 2026, 3:00 PM CST
SHA:605166 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.38 | 7.42 | 7.19 | 7.31 | 7.31 | -0.14% | 4,412,000 |
| Oct 30, 2026 | 7.46 | 7.63 | 7.32 | 7.32 | 7.32 | -2.92% | 2,894,100 |
| Oct 29, 2026 | 7.70 | 7.70 | 7.53 | 7.54 | 7.54 | -2.08% | 2,576,700 |
| Oct 28, 2026 | 7.80 | 7.82 | 7.60 | 7.70 | 7.70 | -1.03% | 3,954,900 |
| Oct 27, 2026 | 8.06 | 8.14 | 7.76 | 7.78 | 7.78 | -3.23% | 3,076,450 |
| Oct 26, 2026 | 8.04 | 8.13 | 7.94 | 8.04 | 8.04 | - | 2,705,200 |
| Oct 23, 2026 | 8.00 | 8.07 | 7.66 | 8.04 | 8.04 | 1.01% | 4,728,472 |
| Oct 22, 2026 | 8.15 | 8.23 | 7.96 | 7.96 | 7.96 | -2.69% | 3,066,999 |
| Oct 21, 2026 | 8.22 | 8.34 | 8.13 | 8.18 | 8.18 | - | 3,306,400 |
| Oct 20, 2026 | 8.19 | 8.30 | 8.02 | 8.18 | 8.18 | - | 3,805,800 |
| Oct 19, 2026 | 7.90 | 8.24 | 7.85 | 8.18 | 8.18 | 3.02% | 6,679,200 |
| Oct 16, 2026 | 7.99 | 8.10 | 7.87 | 7.94 | 7.94 | 1.02% | 3,475,400 |
| Oct 15, 2026 | 8.00 | 8.06 | 7.83 | 7.86 | 7.86 | -3.20% | 3,303,400 |
| Oct 14, 2026 | 8.22 | 8.35 | 8.12 | 8.12 | 8.12 | -1.58% | 2,661,900 |
| Oct 13, 2026 | 8.17 | 8.32 | 8.02 | 8.25 | 8.25 | -0.48% | 4,236,100 |
| Oct 12, 2026 | 8.40 | 8.44 | 8.22 | 8.29 | 8.29 | -1.78% | 3,360,900 |
| Oct 9, 2026 | 8.43 | 8.46 | 8.15 | 8.44 | 8.44 | 0.60% | 4,296,600 |
| Oct 8, 2026 | 8.45 | 8.57 | 8.36 | 8.39 | 8.39 | -0.36% | 3,487,400 |
| Sep 30, 2026 | 8.49 | 8.58 | 8.40 | 8.42 | 8.42 | -0.36% | 3,134,703 |
| Sep 29, 2026 | 8.52 | 8.54 | 8.42 | 8.45 | 8.45 | - | 2,416,600 |
| Sep 28, 2026 | 8.70 | 8.80 | 8.42 | 8.45 | 8.45 | -2.87% | 4,607,300 |
| Sep 24, 2026 | 8.79 | 8.86 | 8.68 | 8.70 | 8.70 | -1.14% | 3,178,400 |
| Sep 23, 2026 | 8.72 | 8.87 | 8.61 | 8.80 | 8.80 | 1.03% | 3,251,100 |
| Sep 22, 2026 | 8.75 | 8.80 | 8.63 | 8.71 | 8.71 | -0.11% | 3,598,800 |
| Sep 21, 2026 | 8.25 | 8.81 | 8.25 | 8.72 | 8.72 | 5.44% | 7,764,800 |
| Sep 18, 2026 | 8.20 | 8.32 | 8.20 | 8.27 | 8.27 | 1.22% | 3,149,601 |
| Sep 17, 2026 | 8.22 | 8.29 | 8.09 | 8.17 | 8.17 | -1.09% | 3,638,100 |
| Sep 16, 2026 | 8.21 | 8.30 | 8.12 | 8.26 | 8.26 | 0.73% | 2,239,400 |
| Sep 15, 2026 | 8.29 | 8.35 | 8.18 | 8.20 | 8.20 | -1.56% | 3,098,200 |
| Sep 14, 2026 | 8.38 | 8.43 | 8.29 | 8.33 | 8.33 | -0.12% | 3,415,600 |
| Sep 11, 2026 | 8.52 | 8.55 | 8.26 | 8.34 | 8.34 | -2.91% | 4,802,500 |
| Sep 10, 2026 | 8.74 | 8.97 | 8.56 | 8.59 | 8.59 | -1.94% | 5,622,184 |
| Sep 9, 2026 | 8.74 | 8.87 | 8.71 | 8.76 | 8.76 | 0.11% | 3,088,300 |
| Sep 8, 2026 | 8.62 | 8.81 | 8.59 | 8.75 | 8.75 | 1.74% | 4,383,200 |
| Sep 7, 2026 | 8.66 | 8.86 | 8.53 | 8.60 | 8.60 | -1.94% | 7,128,300 |
| Sep 4, 2026 | 8.86 | 8.97 | 8.73 | 8.77 | 8.77 | -0.45% | 3,943,400 |
| Sep 3, 2026 | 9.07 | 9.07 | 8.81 | 8.81 | 8.81 | -2.11% | 4,163,700 |
| Sep 2, 2026 | 8.96 | 9.10 | 8.68 | 9.00 | 9.00 | -0.22% | 8,430,900 |
| Sep 1, 2026 | 8.61 | 9.08 | 8.54 | 9.02 | 9.02 | 4.76% | 9,756,900 |
| Aug 31, 2026 | 8.44 | 8.65 | 8.40 | 8.61 | 8.61 | 1.77% | 4,347,800 |
| Aug 28, 2026 | 8.42 | 8.50 | 8.34 | 8.46 | 8.46 | 0.95% | 4,777,900 |
| Aug 27, 2026 | 8.36 | 8.43 | 8.32 | 8.38 | 8.38 | -0.12% | 2,999,500 |
| Aug 26, 2026 | 8.30 | 8.48 | 8.28 | 8.39 | 8.39 | 0.84% | 3,962,400 |
| Aug 25, 2026 | 8.17 | 8.38 | 8.12 | 8.32 | 8.32 | 1.84% | 4,308,600 |
| Aug 24, 2026 | 8.35 | 8.37 | 8.09 | 8.17 | 8.17 | -2.16% | 4,239,901 |
| Aug 21, 2026 | 8.39 | 8.40 | 8.19 | 8.35 | 8.35 | -0.24% | 4,053,407 |
| Aug 20, 2026 | 8.23 | 8.40 | 8.20 | 8.37 | 8.37 | 3.33% | 5,646,101 |
| Aug 19, 2026 | 8.34 | 8.39 | 8.08 | 8.10 | 8.10 | -3.57% | 6,630,201 |
| Aug 18, 2026 | 8.53 | 8.55 | 8.32 | 8.40 | 8.40 | -1.18% | 4,274,700 |
| Aug 17, 2026 | 8.60 | 8.60 | 8.32 | 8.50 | 8.50 | 0.95% | 5,794,700 |