Hangzhou Huawang New Material Technology Co.,Ltd. (SHA:605377)
China · Delayed Price · Currency is CNY 8.80
+0.17 (1.97%)
Jul 31, 2026, 3:00 PM CST
SHA:605377 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.68 | 8.87 | 8.63 | 8.80 | 8.80 | 1.97% | 5,571,828 |
| Jul 30, 2026 | 8.88 | 9.09 | 8.58 | 8.63 | 8.63 | -3.36% | 7,699,656 |
| Jul 29, 2026 | 9.02 | 9.15 | 8.84 | 8.93 | 8.93 | -1.54% | 7,630,896 |
| Jul 28, 2026 | 9.28 | 9.48 | 8.79 | 9.07 | 9.07 | -2.05% | 13,835,050 |
| Jul 27, 2026 | 9.29 | 9.34 | 9.03 | 9.26 | 9.26 | 2.43% | 6,694,460 |
| Jul 24, 2026 | 9.35 | 9.35 | 9.04 | 9.04 | 9.04 | -4.14% | 6,489,180 |
| Jul 23, 2026 | 9.28 | 9.45 | 9.08 | 9.43 | 9.43 | 1.62% | 7,355,201 |
| Jul 22, 2026 | 9.07 | 9.44 | 9.03 | 9.28 | 9.28 | 0.65% | 9,744,685 |
| Jul 21, 2026 | 9.29 | 9.39 | 8.87 | 9.22 | 9.22 | -0.11% | 12,235,697 |
| Jul 20, 2026 | 9.22 | 9.48 | 9.00 | 9.23 | 9.23 | -1.81% | 15,581,220 |
| Jul 17, 2026 | 9.48 | 9.67 | 8.97 | 9.40 | 9.40 | -1.78% | 18,281,595 |
| Jul 16, 2026 | 9.79 | 10.45 | 9.51 | 9.57 | 9.57 | -2.84% | 19,837,600 |
| Jul 15, 2026 | 9.77 | 9.95 | 9.61 | 9.85 | 9.85 | -0.10% | 11,169,467 |
| Jul 14, 2026 | 9.76 | 9.99 | 9.60 | 9.86 | 9.86 | -0.30% | 14,929,295 |
| Jul 13, 2026 | 9.99 | 10.15 | 9.70 | 9.89 | 9.89 | -2.37% | 15,906,996 |
| Jul 10, 2026 | 9.43 | 10.19 | 9.23 | 10.13 | 10.13 | 7.42% | 25,658,691 |
| Jul 9, 2026 | 9.56 | 9.62 | 9.30 | 9.43 | 9.43 | -0.53% | 11,596,840 |
| Jul 8, 2026 | 9.76 | 9.81 | 9.19 | 9.48 | 9.48 | -1.96% | 17,842,188 |
| Jul 7, 2026 | 9.60 | 10.14 | 9.50 | 9.67 | 9.67 | -0.31% | 29,777,415 |
| Jul 6, 2026 | 8.83 | 9.70 | 8.67 | 9.70 | 9.70 | 9.98% | 18,803,471 |
| Jul 3, 2026 | 8.96 | 9.11 | 8.81 | 8.82 | 8.82 | -2.54% | 10,012,278 |
| Jul 2, 2026 | 9.35 | 9.51 | 9.03 | 9.05 | 9.05 | -2.37% | 12,124,720 |
| Jul 1, 2026 | 9.38 | 9.41 | 9.09 | 9.27 | 9.27 | -0.32% | 10,855,847 |
| Jun 30, 2026 | 9.49 | 9.70 | 9.14 | 9.30 | 9.30 | -2.31% | 17,328,825 |
| Jun 29, 2026 | 8.66 | 9.52 | 8.51 | 9.52 | 9.52 | 10.06% | 15,515,446 |
| Jun 26, 2026 | 9.01 | 9.04 | 8.50 | 8.65 | 8.65 | -3.14% | 10,878,061 |
| Jun 25, 2026 | 9.20 | 9.24 | 8.75 | 8.93 | 8.93 | -3.35% | 15,398,782 |
| Jun 24, 2026 | 9.19 | 9.49 | 8.90 | 9.24 | 9.24 | - | 20,854,651 |
| Jun 23, 2026 | 8.85 | 9.24 | 8.55 | 9.24 | 9.24 | 10.00% | 15,924,935 |
| Jun 22, 2026 | 7.63 | 8.40 | 7.48 | 8.40 | 8.40 | 9.95% | 12,752,441 |
| Jun 18, 2026 | 7.90 | 7.92 | 7.62 | 7.64 | 7.64 | -3.29% | 6,689,620 |
| Jun 17, 2026 | 8.24 | 8.24 | 7.82 | 7.90 | 7.90 | -3.89% | 4,653,612 |
| Jun 16, 2026 | 8.20 | 8.38 | 8.12 | 8.22 | 8.22 | -0.12% | 5,032,232 |
| Jun 15, 2026 | 8.26 | 8.38 | 8.13 | 8.23 | 8.23 | -0.36% | 5,098,420 |
| Jun 12, 2026 | 8.12 | 8.30 | 7.95 | 8.26 | 8.26 | 1.72% | 8,711,700 |
| Jun 11, 2026 | 8.18 | 8.18 | 7.77 | 8.12 | 8.12 | -0.37% | 8,210,438 |
| Jun 10, 2026 | 8.15 | 8.20 | 8.08 | 8.15 | 8.15 | 0.62% | 3,707,300 |
| Jun 9, 2026 | 8.29 | 8.29 | 7.99 | 8.10 | 8.10 | -1.94% | 5,765,628 |
| Jun 8, 2026 | 8.28 | 8.36 | 7.98 | 8.26 | 8.26 | -1.55% | 6,023,408 |
| Jun 5, 2026 | 8.49 | 8.56 | 8.36 | 8.39 | 8.39 | -1.06% | 3,012,163 |
| Jun 4, 2026 | 8.81 | 8.84 | 8.46 | 8.48 | 8.48 | -4.29% | 4,476,588 |
| Jun 3, 2026 | 8.97 | 9.03 | 8.68 | 8.86 | 8.86 | -1.23% | 3,927,580 |
| Jun 2, 2026 | 9.22 | 9.22 | 8.91 | 8.97 | 8.97 | -2.07% | 4,931,072 |
| Jun 1, 2026 | 9.20 | 9.47 | 9.16 | 9.37 | 9.16 | 0.97% | 7,912,224 |
| May 29, 2026 | 9.10 | 9.33 | 9.06 | 9.28 | 9.07 | 1.53% | 4,969,928 |
| May 28, 2026 | 9.08 | 9.15 | 8.70 | 9.14 | 8.94 | 1.90% | 4,750,476 |
| May 27, 2026 | 9.27 | 9.27 | 8.92 | 8.97 | 8.77 | -3.76% | 7,113,692 |
| May 26, 2026 | 9.30 | 9.43 | 9.08 | 9.32 | 9.11 | 0.76% | 5,152,508 |
| May 25, 2026 | 9.16 | 9.40 | 9.12 | 9.25 | 9.04 | 0.98% | 4,789,872 |
| May 22, 2026 | 9.08 | 9.28 | 9.03 | 9.16 | 8.95 | 0.88% | 4,209,240 |