Juheshun Advanced Material Co., Ltd. (SHA:605166)
China · Delayed Price · Currency is CNY 8.27
+0.10 (1.22%)
Sep 18, 2026, 3:00 PM CST
SHA:605166 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 8.65 | 8.69 | 8.23 | 8.42 | 8.42 | -4.10% | 7,664,500 |
| Aug 13, 2026 | 8.83 | 8.88 | 8.73 | 8.78 | 8.78 | -0.68% | 4,325,200 |
| Aug 12, 2026 | 8.79 | 8.92 | 8.79 | 8.84 | 8.84 | 0.34% | 3,613,502 |
| Aug 11, 2026 | 8.89 | 8.97 | 8.77 | 8.81 | 8.81 | -0.56% | 4,049,500 |
| Aug 10, 2026 | 8.69 | 8.89 | 8.63 | 8.86 | 8.86 | 2.19% | 4,653,400 |
| Aug 7, 2026 | 8.69 | 8.75 | 8.56 | 8.67 | 8.67 | -0.23% | 3,423,200 |
| Aug 6, 2026 | 8.51 | 8.86 | 8.51 | 8.69 | 8.69 | 1.16% | 5,614,500 |
| Aug 5, 2026 | 8.44 | 8.63 | 8.44 | 8.59 | 8.59 | 0.70% | 5,167,700 |
| Aug 4, 2026 | 8.68 | 8.72 | 8.48 | 8.53 | 8.53 | -1.27% | 3,861,000 |
| Aug 3, 2026 | 8.42 | 8.65 | 8.41 | 8.64 | 8.64 | 2.49% | 3,494,100 |
| 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 |