Jiangxi Hungpai New Material Co., Ltd. (SHA:605366)
China · Delayed Price · Currency is CNY 7.97
-0.06 (-0.75%)
Aug 21, 2026, 3:00 PM CST
SHA:605366 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 12.25 | 13.43 | 12.01 | 12.63 | 12.63 | -1.71% | 64,288,891 |
| Jul 1, 2026 | 12.80 | 13.83 | 12.58 | 12.85 | 12.85 | -1.38% | 87,154,096 |
| Jun 30, 2026 | 13.70 | 13.97 | 12.58 | 13.03 | 13.03 | -6.80% | 102,371,219 |
| Jun 29, 2026 | 14.20 | 14.90 | 13.50 | 13.98 | 13.98 | -2.78% | 110,918,419 |
| Jun 26, 2026 | 13.59 | 14.38 | 13.13 | 14.38 | 14.38 | 10.02% | 151,387,048 |
| Jun 25, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 10.02% | 14,954,836 |
| Jun 24, 2026 | 11.23 | 11.88 | 10.82 | 11.88 | 11.88 | 10.00% | 68,328,102 |
| Jun 23, 2026 | 10.02 | 10.80 | 9.67 | 10.80 | 10.80 | 9.98% | 23,344,244 |
| Jun 22, 2026 | 10.90 | 11.43 | 9.64 | 9.82 | 9.82 | -8.31% | 46,480,196 |
| Jun 18, 2026 | 10.65 | 10.75 | 10.20 | 10.71 | 10.71 | -0.56% | 22,417,200 |
| Jun 17, 2026 | 10.95 | 11.03 | 10.66 | 10.77 | 10.77 | -2.09% | 20,052,020 |
| Jun 16, 2026 | 10.35 | 11.29 | 10.21 | 11.00 | 11.00 | 6.28% | 29,135,430 |
| Jun 15, 2026 | 10.16 | 10.42 | 9.99 | 10.35 | 10.35 | 1.97% | 23,265,530 |
| Jun 12, 2026 | 10.60 | 10.82 | 10.07 | 10.15 | 10.15 | -3.79% | 20,749,180 |