Jiangxi Hungpai New Material Co., Ltd. (SHA:605366)
China · Delayed Price · Currency is CNY 8.05
-0.18 (-2.19%)
Sep 10, 2026, 3:00 PM CST
SHA:605366 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 8.13 | 8.28 | 8.01 | 8.05 | 8.05 | -2.19% | 20,293,364 |
| Sep 9, 2026 | 8.00 | 8.57 | 8.00 | 8.23 | 8.23 | 2.36% | 28,027,552 |
| Sep 8, 2026 | 7.90 | 8.16 | 7.90 | 8.04 | 8.04 | 1.77% | 14,818,900 |
| Sep 7, 2026 | 7.92 | 7.98 | 7.81 | 7.90 | 7.90 | 0.13% | 10,859,144 |
| Sep 4, 2026 | 8.05 | 8.18 | 7.82 | 7.89 | 7.89 | -1.38% | 15,683,900 |
| Sep 3, 2026 | 7.92 | 8.09 | 7.86 | 8.00 | 8.00 | 0.63% | 13,973,818 |
| Sep 2, 2026 | 7.92 | 8.05 | 7.76 | 7.95 | 7.95 | -0.62% | 20,079,529 |
| Sep 1, 2026 | 8.40 | 8.40 | 7.99 | 8.00 | 8.00 | -2.91% | 15,992,800 |
| Aug 31, 2026 | 8.18 | 8.27 | 8.11 | 8.24 | 8.24 | -0.60% | 12,849,782 |
| Aug 28, 2026 | 8.05 | 8.45 | 8.05 | 8.29 | 8.29 | 1.97% | 20,151,660 |
| Aug 27, 2026 | 7.75 | 8.25 | 7.73 | 8.13 | 8.13 | 4.50% | 22,580,775 |
| Aug 26, 2026 | 8.01 | 8.08 | 7.62 | 7.78 | 7.78 | 0.26% | 16,309,324 |
| Aug 25, 2026 | 7.74 | 7.82 | 7.47 | 7.76 | 7.76 | 0.26% | 14,372,312 |
| Aug 24, 2026 | 7.90 | 7.99 | 7.56 | 7.74 | 7.74 | -2.89% | 19,486,847 |
| Aug 21, 2026 | 8.04 | 8.10 | 7.84 | 7.97 | 7.97 | -0.75% | 16,313,282 |
| Aug 20, 2026 | 8.03 | 8.19 | 7.90 | 8.03 | 8.03 | 0.88% | 15,679,681 |
| Aug 19, 2026 | 8.28 | 8.48 | 7.92 | 7.96 | 7.96 | -6.13% | 21,758,645 |
| Aug 18, 2026 | 8.48 | 8.65 | 8.34 | 8.48 | 8.48 | -0.24% | 21,738,676 |
| Aug 17, 2026 | 8.24 | 8.54 | 8.24 | 8.50 | 8.50 | 2.29% | 19,979,779 |
| Aug 14, 2026 | 8.40 | 8.45 | 8.19 | 8.31 | 8.31 | -0.84% | 19,571,104 |
| Aug 13, 2026 | 8.65 | 8.78 | 8.33 | 8.38 | 8.38 | -2.10% | 27,405,641 |
| Aug 12, 2026 | 8.23 | 8.69 | 8.19 | 8.56 | 8.56 | 4.14% | 30,346,832 |
| Aug 11, 2026 | 8.21 | 8.29 | 8.08 | 8.22 | 8.22 | -0.84% | 21,194,188 |
| Aug 10, 2026 | 8.46 | 8.49 | 8.10 | 8.29 | 8.29 | -2.01% | 37,173,983 |
| Aug 7, 2026 | 8.68 | 8.73 | 8.00 | 8.46 | 8.46 | -0.12% | 73,123,927 |
| Aug 6, 2026 | 7.48 | 8.47 | 7.44 | 8.47 | 8.47 | 10.00% | 37,119,626 |
| Aug 5, 2026 | 7.31 | 7.75 | 7.26 | 7.70 | 7.70 | 4.90% | 35,947,602 |
| Aug 4, 2026 | 7.12 | 7.37 | 7.11 | 7.34 | 7.34 | 3.38% | 22,989,273 |
| Aug 3, 2026 | 7.03 | 7.13 | 6.94 | 7.10 | 7.10 | 1.28% | 17,369,186 |
| Jul 31, 2026 | 7.09 | 7.32 | 7.01 | 7.01 | 7.01 | 2.49% | 22,874,030 |
| Jul 30, 2026 | 7.18 | 7.23 | 6.70 | 6.84 | 6.84 | -4.47% | 24,866,949 |
| Jul 29, 2026 | 7.25 | 7.26 | 6.91 | 7.16 | 7.16 | -1.24% | 29,393,400 |
| Jul 28, 2026 | 7.46 | 7.70 | 7.18 | 7.25 | 7.25 | -3.72% | 21,825,111 |
| Jul 27, 2026 | 7.09 | 7.57 | 6.93 | 7.53 | 7.53 | 6.21% | 26,925,148 |
| Jul 24, 2026 | 7.27 | 7.44 | 7.08 | 7.09 | 7.09 | -3.41% | 24,743,365 |
| Jul 23, 2026 | 7.01 | 7.42 | 6.95 | 7.34 | 7.34 | 4.86% | 30,981,903 |
| Jul 22, 2026 | 7.29 | 7.33 | 6.93 | 7.00 | 7.00 | -4.24% | 28,451,693 |
| Jul 21, 2026 | 7.20 | 7.31 | 6.39 | 7.31 | 7.31 | 2.96% | 47,027,107 |
| Jul 20, 2026 | 7.99 | 7.99 | 7.10 | 7.10 | 7.10 | -10.01% | 44,052,374 |
| Jul 17, 2026 | 8.50 | 8.60 | 7.77 | 7.89 | 7.89 | -8.47% | 35,806,916 |
| Jul 16, 2026 | 9.08 | 9.16 | 8.53 | 8.62 | 8.62 | -6.20% | 27,866,806 |
| Jul 15, 2026 | 9.39 | 9.53 | 9.10 | 9.19 | 9.19 | -2.13% | 21,291,451 |
| Jul 14, 2026 | 9.22 | 9.65 | 9.04 | 9.39 | 9.39 | 1.19% | 25,179,803 |
| Jul 13, 2026 | 10.11 | 10.20 | 9.28 | 9.28 | 9.28 | -9.99% | 35,589,222 |
| Jul 10, 2026 | 10.62 | 10.91 | 10.30 | 10.31 | 10.31 | -4.18% | 30,482,225 |
| Jul 9, 2026 | 10.60 | 11.13 | 10.28 | 10.76 | 10.76 | 2.97% | 34,721,153 |
| Jul 8, 2026 | 11.13 | 11.28 | 10.43 | 10.45 | 10.45 | -6.28% | 35,035,993 |
| Jul 7, 2026 | 11.15 | 11.66 | 10.66 | 11.15 | 11.15 | 1.46% | 52,145,975 |
| Jul 6, 2026 | 11.92 | 12.20 | 10.93 | 10.99 | 10.99 | -7.88% | 47,510,363 |
| Jul 3, 2026 | 12.36 | 12.62 | 11.71 | 11.93 | 11.93 | -5.54% | 55,774,810 |