Jiangxi Hungpai New Material Co., Ltd. (SHA:605366)
China · Delayed Price · Currency is CNY 14.00
+0.59 (4.40%)
Apr 16, 2026, 3:00 PM CST
SHA:605366 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 13.74 | 14.34 | 13.18 | 14.00 | 14.00 | 4.40% | 57,764,845 |
| Apr 15, 2026 | 12.20 | 13.41 | 12.08 | 13.41 | 13.41 | 10.01% | 41,602,515 |
| Apr 14, 2026 | 12.25 | 12.65 | 12.14 | 12.19 | 12.19 | -0.33% | 23,984,577 |
| Apr 13, 2026 | 12.28 | 12.35 | 11.98 | 12.23 | 12.23 | -0.57% | 26,026,081 |
| Apr 10, 2026 | 12.10 | 12.51 | 12.05 | 12.30 | 12.30 | 1.91% | 36,060,470 |
| Apr 9, 2026 | 11.58 | 12.53 | 11.36 | 12.07 | 12.07 | 3.69% | 45,619,180 |
| Apr 8, 2026 | 11.19 | 11.66 | 10.96 | 11.64 | 11.64 | 6.20% | 33,392,590 |
| Apr 7, 2026 | 10.63 | 11.32 | 10.50 | 10.96 | 10.96 | 3.10% | 26,878,240 |
| Apr 3, 2026 | 11.07 | 11.07 | 10.56 | 10.63 | 10.63 | -3.36% | 24,518,643 |
| Apr 2, 2026 | 11.31 | 11.68 | 10.86 | 11.00 | 11.00 | -4.60% | 25,593,820 |
| Apr 1, 2026 | 11.18 | 11.84 | 11.00 | 11.53 | 11.53 | 6.37% | 43,516,016 |
| Mar 31, 2026 | 11.49 | 11.60 | 10.78 | 10.84 | 10.84 | -4.41% | 32,529,470 |
| Mar 30, 2026 | 11.41 | 11.58 | 11.07 | 11.34 | 11.34 | -1.90% | 32,681,950 |
| 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 |