Hangzhou Huawang New Material Technology Co.,Ltd. (SHA:605377)
China · Delayed Price · Currency is CNY 7.61
+0.04 (0.53%)
Oct 28, 2026, 3:00 PM CST
SHA:605377 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.58 | 7.73 | 7.58 | 7.61 | 7.61 | 0.53% | 5,525,120 |
| Oct 27, 2026 | 7.75 | 7.77 | 7.50 | 7.57 | 7.57 | -2.32% | 4,394,900 |
| Oct 26, 2026 | 7.67 | 7.80 | 7.61 | 7.75 | 7.75 | 0.78% | 3,975,460 |
| Oct 23, 2026 | 7.60 | 7.75 | 7.40 | 7.69 | 7.69 | 0.65% | 6,204,615 |
| Oct 22, 2026 | 7.78 | 7.88 | 7.63 | 7.64 | 7.64 | -1.93% | 3,253,860 |
| Oct 21, 2026 | 7.87 | 7.93 | 7.72 | 7.79 | 7.79 | -1.14% | 3,507,328 |
| Oct 20, 2026 | 7.77 | 7.88 | 7.71 | 7.88 | 7.88 | 1.55% | 4,418,800 |
| Oct 19, 2026 | 7.71 | 7.86 | 7.71 | 7.76 | 7.76 | -0.13% | 3,388,940 |
| Oct 16, 2026 | 7.85 | 7.87 | 7.69 | 7.77 | 7.77 | 0.26% | 3,935,300 |
| Oct 15, 2026 | 7.97 | 8.02 | 7.71 | 7.75 | 7.75 | -3.49% | 6,113,240 |
| Oct 14, 2026 | 8.14 | 8.17 | 8.01 | 8.03 | 8.03 | -1.35% | 2,351,800 |
| Oct 13, 2026 | 8.02 | 8.14 | 7.96 | 8.14 | 8.14 | 1.50% | 4,239,152 |
| Oct 12, 2026 | 8.07 | 8.09 | 8.00 | 8.02 | 8.02 | -0.37% | 2,586,408 |
| Oct 9, 2026 | 8.09 | 8.12 | 7.90 | 8.05 | 8.05 | -0.37% | 3,509,200 |
| Oct 8, 2026 | 8.13 | 8.15 | 8.05 | 8.08 | 8.08 | - | 2,885,520 |
| Sep 30, 2026 | 7.96 | 8.15 | 7.94 | 8.08 | 8.08 | 2.02% | 4,301,183 |
| Sep 29, 2026 | 7.84 | 8.00 | 7.83 | 7.92 | 7.92 | 0.89% | 3,838,728 |
| Sep 28, 2026 | 8.07 | 8.08 | 7.82 | 7.85 | 7.85 | -2.61% | 4,096,631 |
| Sep 24, 2026 | 8.13 | 8.19 | 8.06 | 8.06 | 8.06 | -0.98% | 3,035,251 |
| Sep 23, 2026 | 8.17 | 8.24 | 8.10 | 8.14 | 8.14 | -0.61% | 3,940,755 |
| Sep 22, 2026 | 8.21 | 8.24 | 8.13 | 8.19 | 8.19 | -0.61% | 4,397,916 |
| Sep 21, 2026 | 8.09 | 8.27 | 8.08 | 8.24 | 8.24 | 1.73% | 7,994,500 |
| Sep 18, 2026 | 8.10 | 8.19 | 8.07 | 8.10 | 8.10 | - | 5,268,021 |
| Sep 17, 2026 | 8.00 | 8.14 | 7.95 | 8.10 | 8.10 | 1.25% | 4,297,215 |
| Sep 16, 2026 | 7.90 | 8.04 | 7.82 | 8.00 | 8.00 | 1.14% | 3,294,388 |
| Sep 15, 2026 | 8.06 | 8.08 | 7.90 | 7.91 | 7.91 | -1.86% | 4,287,580 |
| Sep 14, 2026 | 7.98 | 8.11 | 7.92 | 8.06 | 8.06 | 1.26% | 6,540,380 |
| Sep 11, 2026 | 7.96 | 7.99 | 7.83 | 7.96 | 7.96 | - | 9,540,990 |
| Sep 10, 2026 | 8.03 | 8.03 | 7.94 | 7.96 | 7.96 | -1.36% | 4,028,061 |
| Sep 9, 2026 | 8.03 | 8.10 | 7.95 | 8.07 | 8.07 | 0.62% | 5,433,000 |
| Sep 8, 2026 | 8.17 | 8.24 | 8.15 | 8.22 | 8.02 | 0.49% | 4,933,660 |
| Sep 7, 2026 | 8.18 | 8.29 | 8.12 | 8.18 | 7.98 | 0.25% | 5,603,100 |
| Sep 4, 2026 | 8.19 | 8.29 | 8.12 | 8.16 | 7.96 | 0.12% | 5,373,900 |
| Sep 3, 2026 | 8.22 | 8.27 | 8.11 | 8.15 | 7.95 | -0.12% | 4,908,367 |
| Sep 2, 2026 | 8.27 | 8.28 | 8.13 | 8.16 | 7.96 | -1.57% | 6,421,107 |
| Sep 1, 2026 | 8.29 | 8.42 | 8.25 | 8.29 | 8.09 | -0.60% | 7,319,023 |
| Aug 31, 2026 | 8.16 | 8.36 | 7.95 | 8.34 | 8.14 | 1.96% | 16,944,672 |
| Aug 28, 2026 | 8.16 | 8.27 | 8.13 | 8.18 | 7.98 | 0.25% | 9,595,298 |
| Aug 27, 2026 | 8.59 | 8.60 | 8.02 | 8.16 | 7.96 | -5.45% | 20,047,259 |
| Aug 26, 2026 | 8.84 | 9.05 | 8.56 | 8.63 | 8.42 | -2.49% | 15,840,013 |
| Aug 25, 2026 | 8.93 | 9.28 | 8.72 | 8.85 | 8.63 | -0.90% | 13,721,191 |
| Aug 24, 2026 | 8.86 | 9.18 | 8.86 | 8.93 | 8.71 | 0.68% | 7,088,862 |
| Aug 21, 2026 | 8.87 | 8.90 | 8.64 | 8.87 | 8.65 | -0.11% | 7,348,459 |
| Aug 20, 2026 | 8.80 | 8.91 | 8.70 | 8.88 | 8.66 | 0.79% | 4,913,608 |
| Aug 19, 2026 | 8.79 | 9.26 | 8.71 | 8.81 | 8.60 | -0.79% | 11,136,044 |
| Aug 18, 2026 | 9.21 | 9.23 | 8.63 | 8.88 | 8.66 | -3.37% | 9,045,056 |
| Aug 17, 2026 | 8.94 | 9.22 | 8.82 | 9.19 | 8.97 | 1.77% | 5,291,418 |
| Aug 14, 2026 | 9.25 | 9.29 | 8.96 | 9.03 | 8.81 | -1.31% | 5,917,064 |
| Aug 13, 2026 | 9.09 | 9.32 | 9.01 | 9.15 | 8.93 | 0.44% | 6,909,684 |
| Aug 12, 2026 | 8.96 | 9.13 | 8.88 | 9.11 | 8.89 | 1.11% | 5,354,844 |