Jiangxi Hungpai New Material Co., Ltd. (SHA:605366)
China · Delayed Price · Currency is CNY 11.56
+0.19 (1.67%)
Mar 27, 2026, 3:00 PM CST
SHA:605366 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.60 | 11.75 | 10.96 | 11.56 | 11.56 | 1.67% | 49,365,173 |
| Mar 26, 2026 | 11.68 | 12.00 | 11.22 | 11.37 | 11.37 | 1.43% | 80,397,503 |
| Mar 25, 2026 | 10.69 | 11.21 | 10.48 | 11.21 | 11.21 | 10.01% | 28,226,871 |
| Mar 24, 2026 | 9.49 | 10.19 | 8.76 | 10.19 | 10.19 | 10.04% | 66,289,817 |
| Mar 23, 2026 | 10.20 | 10.20 | 9.23 | 9.26 | 9.26 | -9.66% | 45,632,995 |
| Mar 20, 2026 | 10.51 | 10.97 | 10.20 | 10.25 | 10.25 | -3.21% | 29,796,280 |
| Mar 19, 2026 | 10.73 | 10.99 | 10.41 | 10.59 | 10.59 | -1.94% | 40,491,987 |
| Mar 18, 2026 | 10.60 | 11.01 | 10.50 | 10.80 | 10.80 | 1.41% | 36,921,480 |
| Mar 17, 2026 | 11.00 | 11.20 | 10.57 | 10.65 | 10.65 | -1.30% | 61,579,160 |
| Mar 16, 2026 | 9.82 | 10.79 | 9.82 | 10.79 | 10.79 | 9.99% | 54,408,480 |
| Mar 13, 2026 | 10.45 | 10.45 | 9.81 | 9.81 | 9.81 | -6.57% | 50,596,268 |
| Mar 12, 2026 | 10.40 | 10.66 | 10.02 | 10.50 | 10.50 | 1.35% | 40,558,875 |
| Mar 11, 2026 | 10.71 | 10.75 | 10.30 | 10.36 | 10.36 | -1.71% | 37,775,390 |
| Mar 10, 2026 | 10.19 | 10.73 | 10.08 | 10.54 | 10.54 | 4.88% | 47,706,080 |
| Mar 9, 2026 | 10.57 | 10.59 | 9.95 | 10.05 | 10.05 | -7.97% | 59,737,597 |
| Mar 6, 2026 | 10.30 | 10.98 | 10.15 | 10.92 | 10.92 | 6.95% | 54,348,090 |
| Mar 5, 2026 | 10.46 | 10.47 | 9.91 | 10.21 | 10.21 | -1.83% | 43,155,750 |
| Mar 4, 2026 | 9.66 | 10.79 | 9.66 | 10.40 | 10.40 | 4.31% | 66,878,650 |
| Mar 3, 2026 | 9.50 | 10.37 | 9.30 | 9.97 | 9.97 | 4.95% | 86,840,450 |
| Mar 2, 2026 | 8.65 | 9.60 | 8.45 | 9.50 | 9.50 | 8.45% | 60,032,707 |
| Feb 27, 2026 | 8.84 | 8.91 | 8.64 | 8.76 | 8.76 | -1.68% | 35,640,701 |
| Feb 26, 2026 | 8.63 | 9.00 | 8.52 | 8.91 | 8.91 | 2.77% | 37,946,524 |
| Feb 25, 2026 | 8.53 | 8.88 | 8.34 | 8.67 | 8.67 | 3.09% | 40,120,770 |
| Feb 24, 2026 | 8.08 | 8.74 | 8.08 | 8.41 | 8.41 | 5.13% | 31,121,950 |
| Feb 13, 2026 | 8.25 | 8.28 | 7.96 | 8.00 | 8.00 | -2.91% | 27,292,220 |
| Feb 12, 2026 | 8.28 | 8.38 | 8.15 | 8.24 | 8.24 | -0.96% | 22,317,230 |
| Feb 11, 2026 | 8.28 | 8.50 | 8.10 | 8.32 | 8.32 | -0.48% | 31,553,158 |
| Feb 10, 2026 | 8.15 | 8.50 | 8.02 | 8.36 | 8.36 | 2.70% | 37,261,190 |
| Feb 9, 2026 | 7.64 | 8.23 | 7.54 | 8.14 | 8.14 | 8.53% | 46,038,990 |
| Feb 6, 2026 | 7.12 | 7.65 | 7.06 | 7.50 | 7.50 | 4.75% | 33,894,820 |
| Feb 5, 2026 | 7.23 | 7.38 | 7.15 | 7.16 | 7.16 | -0.97% | 17,589,140 |
| Feb 4, 2026 | 6.95 | 7.27 | 6.92 | 7.23 | 7.23 | 3.58% | 22,606,498 |
| Feb 3, 2026 | 6.86 | 7.00 | 6.80 | 6.98 | 6.98 | 2.80% | 12,264,800 |
| Feb 2, 2026 | 7.03 | 7.09 | 6.79 | 6.79 | 6.79 | -3.41% | 16,365,926 |
| Jan 30, 2026 | 6.88 | 7.15 | 6.85 | 7.03 | 7.03 | 1.01% | 18,719,770 |
| Jan 29, 2026 | 7.10 | 7.18 | 6.91 | 6.96 | 6.96 | -3.06% | 21,241,370 |
| Jan 28, 2026 | 7.06 | 7.26 | 7.04 | 7.18 | 7.18 | 1.70% | 27,580,320 |
| Jan 27, 2026 | 7.09 | 7.10 | 6.82 | 7.06 | 7.06 | -1.12% | 25,428,420 |
| Jan 26, 2026 | 7.07 | 7.20 | 6.96 | 7.14 | 7.14 | 2.00% | 38,612,920 |
| Jan 23, 2026 | 6.95 | 7.04 | 6.92 | 7.00 | 7.00 | 1.01% | 23,884,210 |
| Jan 22, 2026 | 6.91 | 6.95 | 6.82 | 6.93 | 6.93 | -0.43% | 24,580,490 |
| Jan 21, 2026 | 7.10 | 7.10 | 6.87 | 6.96 | 6.96 | -1.97% | 58,452,360 |
| Jan 20, 2026 | 6.44 | 7.10 | 6.42 | 7.10 | 7.10 | 10.08% | 45,927,590 |
| Jan 19, 2026 | 6.36 | 6.46 | 6.34 | 6.45 | 6.45 | 1.10% | 10,518,830 |
| Jan 16, 2026 | 6.53 | 6.55 | 6.31 | 6.38 | 6.38 | -1.39% | 11,091,180 |
| Jan 15, 2026 | 6.39 | 6.56 | 6.36 | 6.47 | 6.47 | 0.78% | 12,407,650 |
| Jan 14, 2026 | 6.35 | 6.48 | 6.30 | 6.42 | 6.42 | 1.26% | 15,940,860 |
| Jan 13, 2026 | 6.46 | 6.47 | 6.32 | 6.34 | 6.34 | -1.71% | 13,284,293 |
| Jan 12, 2026 | 6.44 | 6.50 | 6.41 | 6.45 | 6.45 | 0.16% | 13,246,647 |
| Jan 9, 2026 | 6.45 | 6.50 | 6.38 | 6.44 | 6.44 | -0.46% | 15,872,580 |