Jiangxi Hungpai New Material Co., Ltd. (SHA:605366)
China · Delayed Price · Currency is CNY 7.79
-0.04 (-0.51%)
Oct 23, 2026, 3:00 PM CST
SHA:605366 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.70 | 7.84 | 7.17 | 7.79 | 7.79 | -0.51% | 30,230,110 |
| Oct 22, 2026 | 8.20 | 8.32 | 7.83 | 7.83 | 7.83 | -5.43% | 21,994,170 |
| Oct 21, 2026 | 8.27 | 8.37 | 8.16 | 8.28 | 8.28 | 0.49% | 16,727,740 |
| Oct 20, 2026 | 8.14 | 8.42 | 8.06 | 8.24 | 8.24 | 1.10% | 23,791,622 |
| Oct 19, 2026 | 8.05 | 8.30 | 7.75 | 8.15 | 8.15 | -0.37% | 30,149,906 |
| Oct 16, 2026 | 8.46 | 8.60 | 8.13 | 8.18 | 8.18 | -2.97% | 33,390,875 |
| Oct 15, 2026 | 8.66 | 8.84 | 8.42 | 8.43 | 8.43 | -5.60% | 39,932,190 |
| Oct 14, 2026 | 9.45 | 9.50 | 8.93 | 8.93 | 8.93 | -4.80% | 49,367,590 |
| Oct 13, 2026 | 8.45 | 9.60 | 8.10 | 9.38 | 9.38 | 4.80% | 93,205,620 |
| Oct 12, 2026 | 9.21 | 9.68 | 8.95 | 8.95 | 8.95 | -9.96% | 94,612,163 |
| Oct 9, 2026 | 11.00 | 11.58 | 9.94 | 9.94 | 9.94 | -9.96% | 94,722,388 |
| Oct 8, 2026 | 10.14 | 11.04 | 10.00 | 11.04 | 11.04 | 6.05% | 95,354,584 |
| Sep 30, 2026 | 9.75 | 10.48 | 9.61 | 10.41 | 10.41 | 6.77% | 90,191,818 |
| Sep 29, 2026 | 9.56 | 10.10 | 9.26 | 9.75 | 9.75 | -3.85% | 83,713,814 |
| Sep 28, 2026 | 9.15 | 10.14 | 9.00 | 10.14 | 10.14 | 9.98% | 104,530,300 |
| Sep 24, 2026 | 8.75 | 9.39 | 8.60 | 9.22 | 9.22 | 5.37% | 73,311,661 |
| Sep 23, 2026 | 8.59 | 9.18 | 8.53 | 8.75 | 8.75 | 1.51% | 46,155,785 |
| Sep 22, 2026 | 8.59 | 8.97 | 8.53 | 8.62 | 8.62 | 0.47% | 37,159,884 |
| Sep 21, 2026 | 8.44 | 8.66 | 8.43 | 8.58 | 8.58 | 1.54% | 16,912,108 |
| Sep 18, 2026 | 8.38 | 8.54 | 8.32 | 8.45 | 8.45 | 0.84% | 18,495,090 |
| Sep 17, 2026 | 8.66 | 8.79 | 8.36 | 8.38 | 8.38 | -3.23% | 32,945,130 |
| Sep 16, 2026 | 8.14 | 8.77 | 7.98 | 8.66 | 8.66 | 7.05% | 34,906,029 |
| Sep 15, 2026 | 8.20 | 8.28 | 8.03 | 8.09 | 8.09 | -1.46% | 22,465,164 |
| Sep 14, 2026 | 7.99 | 8.30 | 7.84 | 8.21 | 8.21 | 1.86% | 18,646,880 |
| Sep 11, 2026 | 7.95 | 8.15 | 7.75 | 8.06 | 8.06 | 0.12% | 19,321,321 |
| 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 |