Guangdong Highsun Meida New Materials Co., Ltd. (SHE:000782)
China · Delayed Price · Currency is CNY 5.89
+0.24 (4.25%)
Jan 30, 2026, 3:04 PM CST
SHE:000782 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.65 | 6.04 | 5.60 | 5.89 | 5.89 | 4.25% | 33,583,780 |
| Jan 29, 2026 | 5.69 | 5.74 | 5.61 | 5.65 | 5.65 | -0.88% | 10,547,200 |
| Jan 28, 2026 | 5.72 | 5.81 | 5.62 | 5.70 | 5.70 | - | 16,088,010 |
| Jan 27, 2026 | 5.68 | 5.74 | 5.54 | 5.70 | 5.70 | 0.35% | 19,027,210 |
| Jan 26, 2026 | 5.68 | 5.85 | 5.61 | 5.68 | 5.68 | -0.35% | 22,566,210 |
| Jan 23, 2026 | 5.74 | 5.87 | 5.63 | 5.70 | 5.70 | -2.73% | 27,110,990 |
| Jan 22, 2026 | 5.57 | 5.98 | 5.54 | 5.86 | 5.86 | 5.21% | 32,118,060 |
| Jan 21, 2026 | 5.47 | 5.62 | 5.40 | 5.57 | 5.57 | 1.27% | 13,165,420 |
| Jan 20, 2026 | 5.55 | 5.55 | 5.43 | 5.50 | 5.50 | -0.90% | 14,251,475 |
| Jan 19, 2026 | 5.28 | 5.65 | 5.28 | 5.55 | 5.55 | 4.32% | 25,132,200 |
| Jan 16, 2026 | 5.43 | 5.47 | 5.22 | 5.32 | 5.32 | -1.48% | 20,556,376 |
| Jan 15, 2026 | 5.18 | 5.44 | 5.15 | 5.40 | 5.40 | 3.65% | 23,763,570 |
| Jan 14, 2026 | 5.17 | 5.31 | 5.15 | 5.21 | 5.21 | 1.17% | 19,130,150 |
| Jan 13, 2026 | 5.26 | 5.35 | 5.15 | 5.15 | 5.15 | -2.28% | 20,105,070 |
| Jan 12, 2026 | 5.06 | 5.28 | 5.01 | 5.27 | 5.27 | 4.15% | 30,501,060 |
| Jan 9, 2026 | 5.18 | 5.19 | 4.98 | 5.06 | 5.06 | -1.94% | 20,056,500 |
| Jan 8, 2026 | 5.20 | 5.27 | 5.13 | 5.16 | 5.16 | 0.39% | 20,786,630 |
| Jan 7, 2026 | 4.93 | 5.27 | 4.90 | 5.14 | 5.14 | 4.05% | 35,139,520 |
| Jan 6, 2026 | 4.89 | 5.00 | 4.88 | 4.94 | 4.94 | 0.82% | 15,277,120 |
| Jan 5, 2026 | 4.97 | 5.01 | 4.89 | 4.90 | 4.90 | -1.21% | 15,812,730 |
| Dec 31, 2025 | 5.03 | 5.10 | 4.91 | 4.96 | 4.96 | -0.80% | 27,780,900 |
| Dec 30, 2025 | 5.05 | 5.08 | 4.97 | 5.00 | 5.00 | -1.38% | 12,867,000 |
| Dec 29, 2025 | 5.09 | 5.22 | 5.05 | 5.07 | 5.07 | -0.39% | 12,645,800 |
| Dec 26, 2025 | 5.12 | 5.20 | 5.05 | 5.09 | 5.09 | -0.59% | 16,011,400 |
| Dec 25, 2025 | 5.11 | 5.17 | 5.04 | 5.12 | 5.12 | 0.39% | 11,579,910 |
| Dec 24, 2025 | 5.05 | 5.25 | 4.98 | 5.10 | 5.10 | 1.39% | 14,208,100 |
| Dec 23, 2025 | 5.11 | 5.11 | 5.01 | 5.03 | 5.03 | -0.98% | 7,486,700 |
| Dec 22, 2025 | 5.14 | 5.17 | 5.07 | 5.08 | 5.08 | -0.78% | 7,491,600 |
| Dec 19, 2025 | 5.06 | 5.13 | 5.05 | 5.12 | 5.12 | 1.19% | 7,238,500 |
| Dec 18, 2025 | 4.98 | 5.12 | 4.95 | 5.06 | 5.06 | 1.40% | 11,599,950 |
| Dec 17, 2025 | 4.99 | 5.00 | 4.87 | 4.99 | 4.99 | 0.60% | 9,582,000 |
| Dec 16, 2025 | 5.04 | 5.05 | 4.94 | 4.96 | 4.96 | -1.98% | 8,787,195 |
| Dec 15, 2025 | 5.03 | 5.10 | 5.00 | 5.06 | 5.06 | 0.20% | 8,587,459 |
| Dec 12, 2025 | 5.15 | 5.17 | 5.03 | 5.05 | 5.05 | -1.56% | 10,051,200 |
| Dec 11, 2025 | 5.22 | 5.23 | 5.13 | 5.13 | 5.13 | -1.72% | 9,430,100 |
| Dec 10, 2025 | 5.28 | 5.29 | 5.20 | 5.22 | 5.22 | -0.76% | 8,464,449 |
| Dec 9, 2025 | 5.32 | 5.43 | 5.24 | 5.26 | 5.26 | -1.31% | 11,223,700 |
| Dec 8, 2025 | 5.30 | 5.37 | 5.24 | 5.33 | 5.33 | 0.76% | 10,214,010 |
| Dec 5, 2025 | 5.16 | 5.42 | 5.13 | 5.29 | 5.29 | 2.32% | 13,026,981 |
| Dec 4, 2025 | 5.25 | 5.28 | 5.14 | 5.17 | 5.17 | -1.52% | 8,041,200 |
| Dec 3, 2025 | 5.40 | 5.40 | 5.21 | 5.25 | 5.25 | -2.23% | 9,432,200 |
| Dec 2, 2025 | 5.34 | 5.40 | 5.30 | 5.37 | 5.37 | 0.37% | 8,093,686 |
| Dec 1, 2025 | 5.35 | 5.46 | 5.29 | 5.35 | 5.35 | -0.19% | 9,635,401 |
| Nov 28, 2025 | 5.35 | 5.38 | 5.25 | 5.36 | 5.36 | 1.32% | 9,622,894 |
| Nov 27, 2025 | 5.20 | 5.34 | 5.20 | 5.29 | 5.29 | 1.93% | 13,609,640 |
| Nov 26, 2025 | 5.19 | 5.28 | 5.16 | 5.19 | 5.19 | 0.39% | 11,994,400 |
| Nov 25, 2025 | 5.26 | 5.27 | 5.14 | 5.17 | 5.17 | -0.77% | 12,066,037 |
| Nov 24, 2025 | 5.08 | 5.33 | 5.02 | 5.21 | 5.21 | 3.17% | 22,368,340 |
| Nov 21, 2025 | 5.50 | 5.50 | 5.02 | 5.05 | 5.05 | -8.01% | 34,294,900 |
| Nov 20, 2025 | 5.58 | 5.61 | 5.46 | 5.49 | 5.49 | -0.54% | 10,156,300 |