Hangzhou Huawang New Material Technology Co.,Ltd. (SHA:605377)
China · Delayed Price · Currency is CNY 9.83
+0.37 (3.91%)
Apr 30, 2026, 3:00 PM CST
SHA:605377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.44 | 10.00 | 9.30 | 9.83 | 9.83 | 3.91% | 14,615,169 |
| Apr 29, 2026 | 9.30 | 9.51 | 9.07 | 9.46 | 9.46 | 0.64% | 8,470,364 |
| Apr 28, 2026 | 9.33 | 9.57 | 9.27 | 9.40 | 9.40 | 0.43% | 5,263,835 |
| Apr 27, 2026 | 9.62 | 9.62 | 9.21 | 9.36 | 9.36 | -1.78% | 6,427,300 |
| Apr 24, 2026 | 9.60 | 9.60 | 9.40 | 9.53 | 9.53 | -0.73% | 4,994,620 |
| Apr 23, 2026 | 9.49 | 9.70 | 9.42 | 9.60 | 9.60 | 0.31% | 5,007,974 |
| Apr 22, 2026 | 9.56 | 9.59 | 9.39 | 9.57 | 9.57 | -0.10% | 7,521,539 |
| Apr 21, 2026 | 9.40 | 9.59 | 9.18 | 9.58 | 9.58 | 1.81% | 10,342,380 |
| Apr 20, 2026 | 9.60 | 9.60 | 9.37 | 9.41 | 9.41 | -1.77% | 5,901,980 |
| Apr 17, 2026 | 9.76 | 9.76 | 9.50 | 9.58 | 9.58 | -1.84% | 5,030,840 |
| Apr 16, 2026 | 9.61 | 9.77 | 9.47 | 9.76 | 9.76 | 1.56% | 5,483,698 |
| Apr 15, 2026 | 9.63 | 9.70 | 9.53 | 9.61 | 9.61 | -0.21% | 3,376,068 |
| Apr 14, 2026 | 9.61 | 9.68 | 9.55 | 9.63 | 9.63 | 0.21% | 3,910,108 |
| Apr 13, 2026 | 9.72 | 9.91 | 9.53 | 9.61 | 9.61 | -1.84% | 8,172,056 |
| Apr 10, 2026 | 9.81 | 10.00 | 9.73 | 9.79 | 9.79 | 0.10% | 6,706,055 |
| Apr 9, 2026 | 9.81 | 9.81 | 9.43 | 9.78 | 9.78 | -0.31% | 8,239,912 |
| Apr 8, 2026 | 9.99 | 10.08 | 9.60 | 9.81 | 9.81 | 3.26% | 13,609,990 |
| Apr 7, 2026 | 9.31 | 9.54 | 9.25 | 9.50 | 9.50 | 2.15% | 5,924,520 |
| Apr 3, 2026 | 9.54 | 9.68 | 9.30 | 9.30 | 9.30 | -2.52% | 5,196,080 |
| Apr 2, 2026 | 9.42 | 9.70 | 9.32 | 9.54 | 9.54 | 1.81% | 9,003,789 |
| Apr 1, 2026 | 9.30 | 9.48 | 9.23 | 9.37 | 9.37 | 1.85% | 13,383,643 |
| Mar 31, 2026 | 9.30 | 9.33 | 9.14 | 9.20 | 9.20 | -1.18% | 7,855,869 |
| Mar 30, 2026 | 8.91 | 9.33 | 8.74 | 9.31 | 9.31 | 3.10% | 12,681,400 |
| Mar 27, 2026 | 8.88 | 9.26 | 8.83 | 9.03 | 9.03 | -2.59% | 18,693,187 |
| Mar 26, 2026 | 9.90 | 10.20 | 9.19 | 9.27 | 9.27 | -4.53% | 25,245,520 |
| Mar 25, 2026 | 9.50 | 9.71 | 9.43 | 9.71 | 9.71 | 2.21% | 8,597,504 |
| Mar 24, 2026 | 9.55 | 9.65 | 9.30 | 9.50 | 9.50 | 0.85% | 8,799,761 |
| Mar 23, 2026 | 9.49 | 9.79 | 9.39 | 9.42 | 9.42 | -1.87% | 11,954,780 |
| 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 |