Hangzhou Huawang New Material Technology Co.,Ltd. (SHA:605377)
China · Delayed Price · Currency is CNY 8.83
-0.04 (-0.45%)
Feb 5, 2026, 3:00 PM CST
SHA:605377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 8.79 | 8.82 | 8.66 | 8.72 | 8.72 | -0.91% | 11,083,872 |
| Dec 29, 2025 | 8.69 | 8.88 | 8.63 | 8.80 | 8.80 | 1.15% | 15,604,160 |
| Dec 26, 2025 | 8.75 | 8.88 | 8.66 | 8.70 | 8.70 | -1.58% | 15,285,000 |
| Dec 25, 2025 | 8.45 | 8.98 | 8.39 | 8.84 | 8.84 | 5.11% | 34,081,420 |
| Dec 24, 2025 | 8.54 | 8.54 | 8.36 | 8.41 | 8.41 | -0.59% | 13,800,720 |
| Dec 23, 2025 | 8.72 | 8.72 | 8.41 | 8.46 | 8.46 | -2.98% | 29,455,160 |
| Dec 22, 2025 | 8.12 | 8.72 | 8.12 | 8.72 | 8.72 | 9.96% | 26,846,230 |
| Dec 19, 2025 | 7.86 | 7.95 | 7.83 | 7.93 | 7.93 | 1.67% | 6,480,224 |
| Dec 18, 2025 | 7.75 | 7.83 | 7.73 | 7.80 | 7.80 | 0.39% | 4,626,259 |
| Dec 17, 2025 | 7.82 | 7.83 | 7.68 | 7.77 | 7.77 | -0.77% | 6,291,765 |
| Dec 16, 2025 | 7.89 | 7.91 | 7.78 | 7.83 | 7.83 | -1.14% | 7,121,130 |
| Dec 15, 2025 | 7.76 | 7.98 | 7.71 | 7.92 | 7.92 | 2.06% | 14,711,680 |
| Dec 12, 2025 | 7.70 | 7.76 | 7.62 | 7.76 | 7.76 | 0.78% | 21,319,600 |
| Dec 11, 2025 | 7.81 | 7.82 | 7.68 | 7.70 | 7.70 | -1.28% | 10,179,960 |
| Dec 10, 2025 | 7.92 | 8.00 | 7.74 | 7.80 | 7.80 | -2.13% | 10,529,500 |
| Dec 9, 2025 | 8.18 | 8.18 | 7.97 | 7.97 | 7.97 | -2.57% | 9,782,145 |
| Dec 8, 2025 | 8.25 | 8.28 | 8.17 | 8.18 | 8.18 | -0.73% | 6,032,128 |
| Dec 5, 2025 | 8.35 | 8.36 | 8.17 | 8.24 | 8.24 | -1.20% | 6,885,280 |
| Dec 4, 2025 | 8.40 | 8.41 | 8.33 | 8.34 | 8.34 | -0.60% | 4,879,713 |
| Dec 3, 2025 | 8.43 | 8.47 | 8.34 | 8.39 | 8.39 | - | 5,826,872 |
| Dec 2, 2025 | 8.33 | 8.47 | 8.31 | 8.39 | 8.39 | 0.48% | 7,307,600 |
| Dec 1, 2025 | 8.50 | 8.53 | 8.32 | 8.35 | 8.35 | -1.76% | 8,595,530 |
| Nov 28, 2025 | 8.52 | 8.53 | 8.42 | 8.50 | 8.50 | -0.12% | 3,509,100 |
| Nov 27, 2025 | 8.39 | 8.54 | 8.37 | 8.51 | 8.51 | 1.55% | 6,165,939 |
| Nov 26, 2025 | 8.56 | 8.60 | 8.31 | 8.38 | 8.38 | -2.44% | 10,610,120 |