Jiangxi Hungpai New Material Co., Ltd. (SHA:605366)
China · Delayed Price · Currency is CNY 6.33
0.00 (0.00%)
Sep 12, 2025, 3:00 PM CST
SHA:605366 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.34 | 6.37 | 6.29 | 6.33 | 6.33 | - | 8,316,719 |
| Sep 11, 2025 | 6.36 | 6.41 | 6.20 | 6.33 | 6.33 | -1.71% | 13,600,155 |
| Sep 10, 2025 | 6.49 | 6.50 | 6.37 | 6.44 | 6.44 | -0.46% | 7,835,678 |
| Sep 9, 2025 | 6.55 | 6.55 | 6.43 | 6.47 | 6.47 | -0.46% | 10,914,253 |
| Sep 8, 2025 | 6.43 | 6.51 | 6.35 | 6.50 | 6.50 | 1.25% | 11,792,787 |
| Sep 5, 2025 | 6.19 | 6.43 | 6.17 | 6.42 | 6.42 | 3.88% | 13,527,342 |
| Sep 4, 2025 | 6.12 | 6.25 | 6.11 | 6.18 | 6.18 | 0.82% | 7,718,918 |
| Sep 3, 2025 | 6.26 | 6.29 | 6.08 | 6.13 | 6.13 | -1.92% | 8,531,653 |
| Sep 2, 2025 | 6.34 | 6.36 | 6.20 | 6.25 | 6.25 | -1.42% | 10,277,726 |
| Sep 1, 2025 | 6.25 | 6.37 | 6.22 | 6.34 | 6.34 | 1.44% | 8,117,959 |
| Aug 29, 2025 | 6.26 | 6.32 | 6.23 | 6.25 | 6.25 | -0.64% | 8,935,587 |
| Aug 28, 2025 | 6.37 | 6.44 | 6.09 | 6.29 | 6.29 | -1.41% | 15,253,189 |
| Aug 27, 2025 | 6.54 | 6.58 | 6.37 | 6.38 | 6.38 | -3.19% | 16,468,571 |
| Aug 26, 2025 | 6.53 | 6.63 | 6.48 | 6.59 | 6.59 | 0.92% | 12,593,861 |
| Aug 25, 2025 | 6.55 | 6.58 | 6.49 | 6.53 | 6.53 | -0.15% | 14,443,420 |
| Aug 22, 2025 | 6.60 | 6.61 | 6.49 | 6.54 | 6.54 | -0.76% | 10,096,723 |
| Aug 21, 2025 | 6.60 | 6.63 | 6.55 | 6.59 | 6.59 | -0.15% | 11,809,155 |
| Aug 20, 2025 | 6.53 | 6.61 | 6.50 | 6.60 | 6.60 | 1.23% | 13,049,842 |
| Aug 19, 2025 | 6.46 | 6.53 | 6.43 | 6.52 | 6.52 | 0.93% | 13,415,744 |
| Aug 18, 2025 | 6.44 | 6.50 | 6.40 | 6.46 | 6.46 | 1.10% | 11,590,958 |
| Aug 15, 2025 | 6.29 | 6.43 | 6.28 | 6.39 | 6.39 | 1.43% | 9,703,555 |
| Aug 14, 2025 | 6.47 | 6.52 | 6.29 | 6.30 | 6.30 | -2.33% | 14,398,696 |
| Aug 13, 2025 | 6.48 | 6.49 | 6.41 | 6.45 | 6.45 | -0.46% | 9,476,932 |
| Aug 12, 2025 | 6.55 | 6.55 | 6.45 | 6.48 | 6.48 | -0.92% | 7,956,910 |
| Aug 11, 2025 | 6.46 | 6.56 | 6.44 | 6.54 | 6.54 | 1.40% | 12,038,066 |
| Aug 8, 2025 | 6.45 | 6.52 | 6.43 | 6.45 | 6.45 | -0.15% | 8,560,033 |
| Aug 7, 2025 | 6.52 | 6.53 | 6.43 | 6.46 | 6.46 | -0.62% | 9,632,275 |
| Aug 6, 2025 | 6.49 | 6.54 | 6.45 | 6.50 | 6.50 | 0.15% | 9,974,694 |
| Aug 5, 2025 | 6.44 | 6.49 | 6.43 | 6.49 | 6.49 | 0.78% | 10,394,539 |
| Aug 4, 2025 | 6.37 | 6.45 | 6.32 | 6.44 | 6.44 | 0.47% | 9,065,861 |
| Aug 1, 2025 | 6.40 | 6.48 | 6.36 | 6.41 | 6.41 | 0.79% | 10,459,316 |
| Jul 31, 2025 | 6.41 | 6.44 | 6.35 | 6.36 | 6.36 | -1.24% | 12,075,515 |
| Jul 30, 2025 | 6.55 | 6.57 | 6.39 | 6.44 | 6.44 | -1.83% | 13,424,261 |
| Jul 29, 2025 | 6.54 | 6.57 | 6.43 | 6.56 | 6.56 | 0.31% | 16,632,633 |
| Jul 28, 2025 | 6.60 | 6.61 | 6.52 | 6.54 | 6.54 | -0.76% | 13,895,458 |
| Jul 25, 2025 | 6.66 | 6.69 | 6.58 | 6.59 | 6.59 | -1.05% | 15,908,845 |
| Jul 24, 2025 | 6.51 | 6.68 | 6.50 | 6.66 | 6.66 | 1.37% | 23,107,901 |
| Jul 23, 2025 | 6.81 | 6.81 | 6.53 | 6.57 | 6.57 | -2.67% | 31,126,244 |
| Jul 22, 2025 | 6.66 | 6.77 | 6.58 | 6.75 | 6.75 | 1.20% | 37,471,513 |
| Jul 21, 2025 | 6.57 | 6.68 | 6.55 | 6.67 | 6.67 | 1.37% | 33,404,811 |
| Jul 18, 2025 | 6.67 | 6.74 | 6.53 | 6.58 | 6.58 | -1.79% | 35,476,225 |
| Jul 17, 2025 | 6.60 | 6.79 | 6.60 | 6.70 | 6.70 | 0.15% | 48,230,278 |
| Jul 16, 2025 | 6.81 | 7.00 | 6.68 | 6.69 | 6.69 | -9.84% | 81,345,325 |
| Jul 15, 2025 | 7.45 | 7.63 | 7.42 | 7.42 | 7.42 | -9.95% | 31,181,979 |
| Jul 14, 2025 | 7.72 | 8.26 | 7.36 | 8.24 | 8.24 | 6.74% | 115,782,062 |
| Jul 11, 2025 | 7.72 | 7.72 | 7.46 | 7.72 | 7.72 | 9.97% | 44,164,960 |
| Jul 10, 2025 | 6.40 | 7.02 | 6.40 | 7.02 | 7.02 | 10.03% | 33,544,109 |
| Jul 9, 2025 | 6.45 | 6.50 | 6.33 | 6.38 | 6.38 | -1.69% | 11,565,248 |
| Jul 8, 2025 | 6.21 | 6.52 | 6.19 | 6.49 | 6.49 | 4.51% | 26,014,358 |
| Jul 7, 2025 | 6.19 | 6.23 | 6.16 | 6.21 | 6.21 | 0.32% | 6,661,564 |