Hangzhou Huawang New Material Technology Co.,Ltd. (SHA:605377)
China · Delayed Price · Currency is CNY 7.64
-0.26 (-3.29%)
Jun 18, 2026, 3:00 PM CST
SHA:605377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.90 | 7.92 | 7.62 | 7.63 | - | -3.42% | 5,841,220 |
| 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 |
| May 21, 2026 | 9.18 | 9.28 | 9.00 | 9.08 | 8.88 | -1.63% | 8,640,347 |
| May 20, 2026 | 9.41 | 9.41 | 8.71 | 9.23 | 9.02 | -1.91% | 11,056,940 |
| May 19, 2026 | 9.36 | 9.47 | 9.30 | 9.41 | 9.20 | 0.21% | 5,149,989 |
| May 18, 2026 | 9.88 | 10.00 | 9.30 | 9.39 | 9.18 | -6.01% | 11,531,630 |
| May 15, 2026 | 10.06 | 10.41 | 9.94 | 9.99 | 9.77 | 0.10% | 7,567,930 |
| May 14, 2026 | 9.80 | 10.29 | 9.77 | 9.98 | 9.76 | 1.84% | 11,995,430 |
| May 13, 2026 | 10.09 | 10.09 | 9.76 | 9.80 | 9.58 | -2.87% | 7,628,779 |
| May 12, 2026 | 10.07 | 10.29 | 9.83 | 10.09 | 9.86 | 0.20% | 11,833,730 |
| May 11, 2026 | 10.00 | 10.30 | 9.79 | 10.07 | 9.84 | 0.10% | 14,364,250 |
| May 8, 2026 | 9.67 | 10.15 | 9.66 | 10.06 | 9.83 | 3.93% | 9,257,197 |
| May 7, 2026 | 9.73 | 9.90 | 9.60 | 9.68 | 9.46 | -1.22% | 6,771,356 |
| May 6, 2026 | 9.77 | 9.96 | 9.70 | 9.80 | 9.58 | -0.31% | 8,799,629 |
| Apr 30, 2026 | 9.44 | 10.00 | 9.30 | 9.83 | 9.61 | 3.91% | 14,615,160 |
| Apr 29, 2026 | 9.30 | 9.51 | 9.07 | 9.46 | 9.25 | 0.64% | 8,470,364 |
| Apr 28, 2026 | 9.33 | 9.57 | 9.27 | 9.40 | 9.19 | 0.43% | 5,263,835 |
| Apr 27, 2026 | 9.62 | 9.62 | 9.21 | 9.36 | 9.15 | -1.78% | 6,427,300 |
| Apr 24, 2026 | 9.60 | 9.60 | 9.40 | 9.53 | 9.32 | -0.73% | 4,994,620 |
| Apr 23, 2026 | 9.49 | 9.70 | 9.42 | 9.60 | 9.38 | 0.31% | 5,007,974 |
| Apr 22, 2026 | 9.56 | 9.59 | 9.39 | 9.57 | 9.36 | -0.10% | 7,521,539 |
| Apr 21, 2026 | 9.40 | 9.59 | 9.18 | 9.58 | 9.37 | 1.81% | 10,342,380 |
| Apr 20, 2026 | 9.60 | 9.60 | 9.37 | 9.41 | 9.20 | -1.77% | 5,901,980 |
| Apr 17, 2026 | 9.76 | 9.76 | 9.50 | 9.58 | 9.37 | -1.84% | 5,030,840 |
| Apr 16, 2026 | 9.61 | 9.77 | 9.47 | 9.76 | 9.54 | 1.56% | 5,483,698 |
| Apr 15, 2026 | 9.63 | 9.70 | 9.53 | 9.61 | 9.39 | -0.21% | 3,376,068 |
| Apr 14, 2026 | 9.61 | 9.68 | 9.55 | 9.63 | 9.41 | 0.21% | 3,910,108 |
| Apr 13, 2026 | 9.72 | 9.91 | 9.53 | 9.61 | 9.39 | -1.84% | 8,172,056 |
| Apr 10, 2026 | 9.81 | 10.00 | 9.73 | 9.79 | 9.57 | 0.10% | 6,706,055 |
| Apr 9, 2026 | 9.81 | 9.81 | 9.43 | 9.78 | 9.56 | -0.31% | 8,239,912 |
| Apr 8, 2026 | 9.99 | 10.08 | 9.60 | 9.81 | 9.59 | 3.26% | 13,609,990 |
| Apr 7, 2026 | 9.31 | 9.54 | 9.25 | 9.50 | 9.29 | 2.15% | 5,924,520 |