Hangzhou Huawang New Material Technology Co.,Ltd. (SHA:605377)
China · Delayed Price · Currency is CNY 9.60
-0.24 (-2.44%)
At close: Mar 20, 2026
SHA:605377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.89 | 9.96 | 9.55 | 9.60 | 9.60 | -2.44% | 8,431,992 |
| Mar 19, 2026 | 9.85 | 10.02 | 9.77 | 9.84 | 9.84 | -1.30% | 6,450,906 |
| Mar 18, 2026 | 9.85 | 10.02 | 9.80 | 9.97 | 9.97 | 1.22% | 6,737,840 |
| Mar 17, 2026 | 10.17 | 10.19 | 9.80 | 9.85 | 9.85 | -3.05% | 14,685,370 |
| Mar 16, 2026 | 10.17 | 10.26 | 10.00 | 10.16 | 10.16 | -0.20% | 16,747,040 |
| Mar 13, 2026 | 10.30 | 10.42 | 10.13 | 10.18 | 10.18 | -1.74% | 12,750,030 |
| Mar 12, 2026 | 9.93 | 10.47 | 9.80 | 10.36 | 10.36 | 3.70% | 25,446,050 |
| Mar 11, 2026 | 9.68 | 10.10 | 9.64 | 9.99 | 9.99 | 2.78% | 16,990,010 |
| Mar 10, 2026 | 9.56 | 9.73 | 9.42 | 9.72 | 9.72 | 1.67% | 16,330,245 |
| Mar 9, 2026 | 9.19 | 9.67 | 9.09 | 9.56 | 9.56 | 3.35% | 32,873,790 |
| Mar 6, 2026 | 8.95 | 9.33 | 8.94 | 9.25 | 9.25 | 2.89% | 19,687,420 |
| Mar 5, 2026 | 8.88 | 9.07 | 8.85 | 8.99 | 8.99 | 2.63% | 9,311,648 |
| Mar 4, 2026 | 8.85 | 8.95 | 8.66 | 8.76 | 8.76 | -1.46% | 10,521,730 |
| Mar 3, 2026 | 8.86 | 9.16 | 8.85 | 8.89 | 8.89 | - | 15,529,550 |
| Mar 2, 2026 | 8.97 | 9.11 | 8.79 | 8.89 | 8.89 | -2.74% | 15,596,470 |
| Feb 27, 2026 | 9.32 | 9.32 | 9.10 | 9.14 | 9.14 | -2.35% | 10,822,240 |
| Feb 26, 2026 | 9.14 | 9.36 | 9.11 | 9.36 | 9.36 | 2.41% | 15,089,470 |
| Feb 25, 2026 | 8.98 | 9.26 | 8.98 | 9.14 | 9.14 | 1.67% | 13,402,310 |
| Feb 24, 2026 | 8.93 | 9.08 | 8.84 | 8.99 | 8.99 | 1.01% | 9,057,928 |
| Feb 13, 2026 | 8.90 | 9.05 | 8.85 | 8.90 | 8.90 | -0.34% | 6,416,129 |
| Feb 12, 2026 | 9.01 | 9.10 | 8.92 | 8.93 | 8.93 | -1.00% | 6,769,640 |
| Feb 11, 2026 | 8.98 | 9.12 | 8.90 | 9.02 | 9.02 | - | 6,689,848 |
| Feb 10, 2026 | 9.15 | 9.19 | 9.00 | 9.02 | 9.02 | -0.55% | 6,426,512 |
| Feb 9, 2026 | 9.50 | 9.50 | 9.03 | 9.07 | 9.07 | -1.20% | 12,858,940 |
| Feb 6, 2026 | 8.81 | 9.25 | 8.75 | 9.18 | 9.18 | 3.96% | 19,503,530 |
| Feb 5, 2026 | 8.88 | 9.08 | 8.81 | 8.83 | 8.83 | -0.45% | 7,305,309 |
| Feb 4, 2026 | 8.72 | 8.89 | 8.70 | 8.87 | 8.87 | 1.14% | 6,387,336 |
| Feb 3, 2026 | 8.73 | 8.80 | 8.64 | 8.77 | 8.77 | 0.80% | 8,431,649 |
| Feb 2, 2026 | 8.88 | 8.98 | 8.66 | 8.70 | 8.70 | -1.58% | 13,102,589 |
| Jan 30, 2026 | 8.59 | 8.87 | 8.51 | 8.84 | 8.84 | 2.91% | 14,134,080 |
| Jan 29, 2026 | 8.57 | 8.66 | 8.52 | 8.59 | 8.59 | 0.23% | 5,846,329 |
| Jan 28, 2026 | 8.53 | 8.68 | 8.53 | 8.57 | 8.57 | -0.35% | 6,844,492 |
| Jan 27, 2026 | 8.60 | 8.90 | 8.52 | 8.60 | 8.60 | -0.12% | 11,221,900 |
| Jan 26, 2026 | 8.73 | 8.73 | 8.55 | 8.61 | 8.61 | -1.49% | 9,784,506 |
| Jan 23, 2026 | 8.70 | 8.77 | 8.65 | 8.74 | 8.74 | 0.34% | 7,903,945 |
| Jan 22, 2026 | 8.64 | 8.78 | 8.58 | 8.71 | 8.71 | 0.69% | 8,514,900 |
| Jan 21, 2026 | 8.62 | 8.70 | 8.52 | 8.65 | 8.65 | 0.23% | 7,656,699 |
| Jan 20, 2026 | 8.50 | 8.76 | 8.48 | 8.63 | 8.63 | 1.41% | 10,754,290 |
| Jan 19, 2026 | 8.35 | 8.56 | 8.35 | 8.51 | 8.51 | 1.43% | 8,140,890 |
| Jan 16, 2026 | 8.53 | 8.57 | 8.33 | 8.39 | 8.39 | -1.53% | 11,119,140 |
| Jan 15, 2026 | 8.52 | 8.60 | 8.44 | 8.52 | 8.52 | -0.12% | 8,863,796 |
| Jan 14, 2026 | 8.58 | 8.70 | 8.43 | 8.53 | 8.53 | -0.70% | 13,300,000 |
| Jan 13, 2026 | 8.65 | 8.70 | 8.44 | 8.59 | 8.59 | -0.35% | 13,093,960 |
| Jan 12, 2026 | 8.41 | 8.62 | 8.41 | 8.62 | 8.62 | 2.13% | 16,034,390 |
| Jan 9, 2026 | 8.47 | 8.61 | 8.37 | 8.44 | 8.44 | -0.24% | 9,707,548 |
| Jan 8, 2026 | 8.55 | 8.55 | 8.44 | 8.46 | 8.46 | -0.94% | 6,924,184 |
| Jan 7, 2026 | 8.63 | 8.67 | 8.50 | 8.54 | 8.54 | -1.16% | 10,260,230 |
| Jan 6, 2026 | 8.66 | 8.72 | 8.60 | 8.64 | 8.64 | -0.35% | 7,800,460 |
| Jan 5, 2026 | 8.54 | 8.72 | 8.42 | 8.67 | 8.67 | 1.52% | 12,891,230 |
| Dec 31, 2025 | 8.70 | 8.71 | 8.52 | 8.54 | 8.54 | -2.06% | 9,710,752 |