Jiangxi Hungpai New Material Co., Ltd. (SHA:605366)
China · Delayed Price · Currency is CNY 10.92
+0.71 (6.95%)
At close: Mar 6, 2026
SHA:605366 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 6.53 | 6.60 | 6.40 | 6.47 | 6.47 | 0.94% | 16,603,490 |
| Jan 7, 2026 | 6.44 | 6.50 | 6.32 | 6.41 | 6.41 | -0.47% | 14,471,630 |
| Jan 6, 2026 | 6.24 | 6.46 | 6.21 | 6.44 | 6.44 | 3.54% | 15,116,862 |
| Jan 5, 2026 | 6.23 | 6.30 | 6.15 | 6.22 | 6.22 | 0.32% | 9,023,470 |
| Dec 31, 2025 | 6.28 | 6.31 | 6.16 | 6.20 | 6.20 | -1.27% | 9,727,064 |
| Dec 30, 2025 | 6.39 | 6.40 | 6.27 | 6.28 | 6.28 | -2.18% | 11,565,650 |
| Dec 29, 2025 | 6.38 | 6.46 | 6.31 | 6.42 | 6.42 | 0.47% | 12,236,440 |
| Dec 26, 2025 | 6.41 | 6.47 | 6.31 | 6.39 | 6.39 | 0.31% | 15,030,011 |
| Dec 25, 2025 | 6.22 | 6.44 | 6.15 | 6.37 | 6.37 | 2.91% | 16,740,454 |
| Dec 24, 2025 | 6.12 | 6.21 | 6.06 | 6.19 | 6.19 | 1.31% | 10,859,024 |
| Dec 23, 2025 | 6.07 | 6.13 | 6.03 | 6.11 | 6.11 | 0.66% | 9,695,562 |
| Dec 22, 2025 | 6.15 | 6.15 | 6.04 | 6.07 | 6.07 | -0.49% | 9,186,300 |
| Dec 19, 2025 | 6.00 | 6.13 | 6.00 | 6.10 | 6.10 | 1.50% | 9,771,549 |
| Dec 18, 2025 | 6.05 | 6.13 | 6.00 | 6.01 | 6.01 | 0.50% | 12,446,750 |
| Dec 17, 2025 | 5.87 | 6.00 | 5.80 | 5.98 | 5.98 | 1.70% | 15,017,680 |