Hangzhou Huawang New Material Technology Co.,Ltd. (SHA:605377)
China · Delayed Price · Currency is CNY 7.91
-0.15 (-1.86%)
Sep 15, 2026, 3:00 PM CST
SHA:605377 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 9.33 | 9.36 | 8.93 | 9.01 | 8.79 | -4.15% | 10,361,520 |
| Aug 10, 2026 | 9.00 | 9.48 | 8.97 | 9.40 | 9.17 | 4.10% | 12,446,912 |
| Aug 7, 2026 | 9.16 | 9.16 | 8.89 | 9.03 | 8.81 | -0.99% | 3,960,116 |
| Aug 6, 2026 | 9.05 | 9.14 | 8.95 | 9.12 | 8.90 | 0.77% | 4,674,360 |
| Aug 5, 2026 | 9.09 | 9.26 | 9.00 | 9.05 | 8.83 | -0.55% | 6,491,378 |
| Aug 4, 2026 | 8.94 | 9.17 | 8.90 | 9.10 | 8.88 | 1.79% | 5,073,940 |
| Aug 3, 2026 | 8.70 | 8.97 | 8.70 | 8.94 | 8.72 | 1.59% | 5,652,628 |
| Jul 31, 2026 | 8.68 | 8.87 | 8.63 | 8.80 | 8.59 | 1.97% | 5,571,828 |
| Jul 30, 2026 | 8.88 | 9.09 | 8.58 | 8.63 | 8.42 | -3.36% | 7,699,656 |
| Jul 29, 2026 | 9.02 | 9.15 | 8.84 | 8.93 | 8.71 | -1.54% | 7,630,896 |
| Jul 28, 2026 | 9.28 | 9.48 | 8.79 | 9.07 | 8.85 | -2.05% | 13,835,055 |
| Jul 27, 2026 | 9.29 | 9.34 | 9.03 | 9.26 | 9.03 | 2.43% | 6,694,460 |
| Jul 24, 2026 | 9.35 | 9.35 | 9.04 | 9.04 | 8.82 | -4.14% | 6,489,180 |
| Jul 23, 2026 | 9.28 | 9.45 | 9.08 | 9.43 | 9.20 | 1.62% | 7,355,201 |
| Jul 22, 2026 | 9.07 | 9.44 | 9.03 | 9.28 | 9.05 | 0.65% | 9,744,685 |
| Jul 21, 2026 | 9.29 | 9.39 | 8.87 | 9.22 | 9.00 | -0.11% | 12,235,697 |
| Jul 20, 2026 | 9.22 | 9.48 | 9.00 | 9.23 | 9.01 | -1.81% | 15,581,220 |
| Jul 17, 2026 | 9.48 | 9.67 | 8.97 | 9.40 | 9.17 | -1.78% | 18,281,595 |
| Jul 16, 2026 | 9.79 | 10.45 | 9.51 | 9.57 | 9.34 | -2.84% | 19,837,600 |
| Jul 15, 2026 | 9.77 | 9.95 | 9.61 | 9.85 | 9.61 | -0.10% | 11,169,467 |
| Jul 14, 2026 | 9.76 | 9.99 | 9.60 | 9.86 | 9.62 | -0.30% | 14,929,295 |
| Jul 13, 2026 | 9.99 | 10.15 | 9.70 | 9.89 | 9.65 | -2.37% | 15,906,996 |
| Jul 10, 2026 | 9.43 | 10.19 | 9.23 | 10.13 | 9.88 | 7.42% | 25,658,691 |
| Jul 9, 2026 | 9.56 | 9.62 | 9.30 | 9.43 | 9.20 | -0.53% | 11,596,840 |
| Jul 8, 2026 | 9.76 | 9.81 | 9.19 | 9.48 | 9.25 | -1.96% | 17,842,188 |