Juheshun Advanced Material Co., Ltd. (SHA:605166)
China · Delayed Price · Currency is CNY 8.43
+0.10 (1.20%)
Jul 31, 2026, 3:00 PM CST
SHA:605166 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.38 | 8.49 | 8.30 | 8.43 | 8.43 | 1.20% | 4,020,100 |
| Jul 30, 2026 | 8.34 | 8.47 | 8.21 | 8.33 | 8.33 | -0.48% | 3,516,494 |
| Jul 29, 2026 | 8.18 | 8.45 | 8.10 | 8.37 | 8.37 | 2.70% | 4,811,667 |
| Jul 28, 2026 | 7.99 | 8.24 | 7.97 | 8.15 | 8.15 | 2.00% | 3,556,694 |
| Jul 27, 2026 | 7.68 | 8.05 | 7.67 | 7.99 | 7.99 | 4.04% | 4,813,600 |
| Jul 24, 2026 | 7.76 | 7.88 | 7.66 | 7.68 | 7.68 | -2.54% | 4,254,100 |
| Jul 23, 2026 | 7.62 | 7.92 | 7.60 | 7.88 | 7.88 | 3.14% | 3,876,200 |
| Jul 22, 2026 | 7.70 | 7.84 | 7.58 | 7.64 | 7.64 | -2.30% | 3,988,900 |
| Jul 21, 2026 | 8.02 | 8.05 | 7.49 | 7.82 | 7.82 | -2.49% | 9,466,902 |
| Jul 20, 2026 | 8.19 | 8.33 | 7.84 | 8.02 | 8.02 | -0.99% | 6,194,084 |
| Jul 17, 2026 | 8.43 | 8.44 | 8.04 | 8.10 | 8.10 | -2.99% | 4,070,600 |
| Jul 16, 2026 | 8.33 | 8.51 | 8.20 | 8.35 | 8.35 | 0.24% | 4,307,300 |
| Jul 15, 2026 | 8.20 | 8.34 | 8.10 | 8.33 | 8.33 | 2.08% | 3,474,100 |
| Jul 14, 2026 | 8.08 | 8.18 | 7.96 | 8.16 | 8.16 | 0.99% | 4,350,600 |
| Jul 13, 2026 | 8.51 | 8.51 | 8.01 | 8.08 | 8.08 | -4.83% | 5,745,300 |
| Jul 10, 2026 | 8.44 | 8.72 | 8.31 | 8.49 | 8.49 | 0.95% | 5,352,100 |
| Jul 9, 2026 | 8.52 | 8.70 | 8.09 | 8.41 | 8.41 | -1.52% | 9,622,400 |
| Jul 8, 2026 | 8.72 | 9.02 | 8.52 | 8.54 | 8.54 | -3.61% | 6,297,500 |
| Jul 7, 2026 | 9.21 | 9.26 | 8.80 | 8.86 | 8.86 | -4.11% | 6,895,400 |
| Jul 6, 2026 | 9.32 | 9.48 | 9.17 | 9.24 | 9.24 | -1.81% | 8,641,200 |
| Jul 3, 2026 | 9.67 | 10.28 | 9.39 | 9.41 | 9.41 | -1.88% | 12,114,100 |
| Jul 2, 2026 | 9.68 | 10.07 | 9.52 | 9.59 | 9.59 | -1.44% | 7,340,100 |
| Jul 1, 2026 | 9.71 | 9.94 | 9.48 | 9.73 | 9.73 | 1.46% | 6,356,800 |
| Jun 30, 2026 | 9.34 | 9.75 | 9.18 | 9.59 | 9.59 | 1.27% | 8,267,600 |
| Jun 29, 2026 | 9.50 | 10.10 | 9.32 | 9.47 | 9.47 | -0.21% | 8,875,700 |
| Jun 26, 2026 | 9.98 | 9.98 | 9.43 | 9.49 | 9.49 | -5.01% | 8,916,750 |
| Jun 25, 2026 | 10.00 | 10.14 | 9.72 | 9.99 | 9.99 | -0.20% | 8,533,770 |
| Jun 24, 2026 | 10.21 | 10.47 | 9.97 | 10.01 | 10.01 | -1.35% | 7,674,400 |
| Jun 23, 2026 | 10.31 | 10.43 | 10.18 | 10.21 | 10.15 | -2.39% | 7,783,460 |
| Jun 22, 2026 | 10.05 | 10.64 | 9.74 | 10.46 | 10.40 | 5.02% | 12,974,200 |
| Jun 18, 2026 | 10.90 | 10.90 | 9.88 | 9.96 | 9.90 | -7.78% | 14,106,700 |
| Jun 17, 2026 | 10.99 | 11.10 | 10.63 | 10.80 | 10.73 | 0.37% | 21,021,600 |
| Jun 16, 2026 | 9.79 | 10.76 | 9.73 | 10.76 | 10.69 | 10.02% | 13,520,200 |
| Jun 15, 2026 | 9.60 | 10.00 | 9.60 | 9.78 | 9.72 | 1.56% | 9,893,300 |
| Jun 12, 2026 | 9.64 | 9.90 | 9.38 | 9.63 | 9.57 | 0.31% | 7,445,900 |
| Jun 11, 2026 | 9.44 | 9.66 | 9.20 | 9.60 | 9.54 | 1.37% | 7,428,100 |
| Jun 10, 2026 | 9.68 | 9.70 | 9.24 | 9.47 | 9.41 | -2.57% | 7,518,300 |
| Jun 9, 2026 | 9.78 | 9.99 | 9.55 | 9.72 | 9.66 | 0.62% | 9,920,000 |
| Jun 8, 2026 | 10.05 | 10.29 | 9.43 | 9.66 | 9.60 | -7.12% | 14,979,923 |
| Jun 5, 2026 | 10.27 | 10.65 | 10.01 | 10.40 | 10.34 | 0.48% | 10,800,800 |
| Jun 4, 2026 | 10.80 | 11.01 | 10.30 | 10.35 | 10.29 | -5.91% | 12,282,900 |
| Jun 3, 2026 | 10.26 | 11.11 | 10.20 | 11.00 | 10.93 | 7.21% | 15,220,340 |
| Jun 2, 2026 | 10.67 | 11.06 | 10.20 | 10.26 | 10.20 | -3.84% | 16,494,770 |
| Jun 1, 2026 | 10.05 | 11.06 | 9.96 | 10.67 | 10.60 | 6.17% | 15,563,270 |
| May 29, 2026 | 10.52 | 10.55 | 10.03 | 10.05 | 9.99 | -4.29% | 5,891,900 |
| May 28, 2026 | 10.49 | 10.56 | 10.21 | 10.50 | 10.44 | 0.19% | 5,920,000 |
| May 27, 2026 | 11.10 | 11.10 | 10.40 | 10.48 | 10.42 | -5.16% | 7,180,787 |
| May 26, 2026 | 11.41 | 11.41 | 10.90 | 11.05 | 10.98 | -3.24% | 6,693,760 |
| May 25, 2026 | 11.39 | 11.58 | 11.18 | 11.42 | 11.35 | 0.97% | 8,753,579 |
| May 22, 2026 | 10.69 | 11.33 | 10.48 | 11.31 | 11.24 | 7.00% | 12,423,800 |