Guangdong Highsun Meida New Materials Co., Ltd. (SHE:000782)
China · Delayed Price · Currency is CNY 7.47
-0.13 (-1.71%)
Jul 10, 2026, 3:05 PM CST
SHE:000782 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.60 | 7.73 | 7.47 | 7.47 | 7.47 | -1.71% | 18,769,970 |
| Jul 9, 2026 | 7.50 | 7.68 | 7.34 | 7.60 | 7.60 | 0.93% | 26,155,980 |
| Jul 8, 2026 | 7.60 | 7.75 | 7.48 | 7.53 | 7.53 | -1.18% | 16,719,600 |
| Jul 7, 2026 | 7.80 | 7.88 | 7.57 | 7.62 | 7.62 | -2.68% | 18,662,700 |
| Jul 6, 2026 | 7.80 | 8.12 | 7.75 | 7.83 | 7.83 | 0.13% | 25,523,100 |
| Jul 3, 2026 | 7.87 | 8.03 | 7.65 | 7.82 | 7.82 | -0.64% | 26,397,701 |
| Jul 2, 2026 | 8.49 | 8.53 | 7.80 | 7.87 | 7.87 | -8.49% | 42,426,783 |
| Jul 1, 2026 | 8.04 | 8.73 | 8.00 | 8.60 | 8.60 | 6.44% | 45,376,577 |
| Jun 30, 2026 | 7.90 | 8.15 | 7.70 | 8.08 | 8.08 | 2.54% | 37,091,776 |
| Jun 29, 2026 | 7.62 | 8.33 | 7.20 | 7.88 | 7.88 | 2.20% | 61,643,600 |
| Jun 26, 2026 | 7.66 | 7.80 | 7.42 | 7.71 | 7.71 | -1.15% | 33,480,601 |
| Jun 25, 2026 | 8.05 | 8.14 | 7.48 | 7.80 | 7.80 | -2.38% | 48,203,272 |
| Jun 24, 2026 | 7.78 | 8.06 | 7.60 | 7.99 | 7.99 | 2.83% | 35,843,065 |
| Jun 23, 2026 | 7.71 | 8.04 | 7.69 | 7.77 | 7.77 | - | 28,975,200 |
| Jun 22, 2026 | 7.33 | 7.85 | 7.20 | 7.77 | 7.77 | 5.86% | 42,503,530 |
| Jun 18, 2026 | 7.52 | 7.77 | 7.32 | 7.34 | 7.34 | -2.52% | 29,809,131 |
| Jun 17, 2026 | 7.61 | 7.70 | 7.40 | 7.53 | 7.53 | -1.95% | 31,757,466 |
| Jun 16, 2026 | 7.55 | 7.79 | 7.46 | 7.68 | 7.68 | 1.72% | 29,447,200 |
| Jun 15, 2026 | 7.45 | 7.64 | 7.40 | 7.55 | 7.55 | 0.80% | 22,514,090 |
| Jun 12, 2026 | 7.52 | 7.66 | 7.37 | 7.49 | 7.49 | 0.67% | 21,920,890 |
| Jun 11, 2026 | 7.56 | 7.62 | 7.28 | 7.44 | 7.44 | -0.53% | 20,581,445 |
| Jun 10, 2026 | 7.47 | 7.77 | 7.40 | 7.48 | 7.48 | - | 22,750,000 |
| Jun 9, 2026 | 7.37 | 7.66 | 7.22 | 7.48 | 7.48 | 3.60% | 25,609,645 |
| Jun 8, 2026 | 7.15 | 7.47 | 7.12 | 7.22 | 7.22 | -1.37% | 22,218,700 |
| Jun 5, 2026 | 7.43 | 7.61 | 7.29 | 7.32 | 7.32 | -1.88% | 18,060,000 |
| Jun 4, 2026 | 7.39 | 7.54 | 7.36 | 7.46 | 7.46 | 0.13% | 16,813,301 |
| Jun 3, 2026 | 7.43 | 7.56 | 7.33 | 7.45 | 7.45 | 0.27% | 17,038,500 |
| Jun 2, 2026 | 7.35 | 7.56 | 7.13 | 7.43 | 7.43 | 1.23% | 22,468,283 |
| Jun 1, 2026 | 7.43 | 7.60 | 7.32 | 7.34 | 7.34 | -1.61% | 19,389,640 |
| May 29, 2026 | 7.72 | 7.74 | 7.37 | 7.46 | 7.46 | -3.62% | 24,011,100 |
| May 28, 2026 | 7.88 | 7.99 | 7.46 | 7.74 | 7.74 | -0.26% | 32,122,798 |
| May 27, 2026 | 8.03 | 8.33 | 7.71 | 7.76 | 7.76 | -3.48% | 27,281,201 |
| May 26, 2026 | 7.99 | 8.05 | 7.64 | 8.04 | 8.04 | 1.77% | 25,437,500 |
| May 25, 2026 | 7.75 | 7.94 | 7.69 | 7.90 | 7.90 | 1.28% | 23,885,240 |
| May 22, 2026 | 7.71 | 7.94 | 7.58 | 7.80 | 7.80 | 1.30% | 22,966,300 |
| May 21, 2026 | 7.98 | 8.13 | 7.64 | 7.70 | 7.70 | -3.87% | 38,396,201 |
| May 20, 2026 | 8.24 | 8.30 | 7.95 | 8.01 | 8.01 | -3.84% | 31,438,702 |
| May 19, 2026 | 8.12 | 8.39 | 8.12 | 8.33 | 8.33 | 2.21% | 29,233,423 |
| May 18, 2026 | 8.38 | 8.47 | 7.98 | 8.15 | 8.15 | -1.21% | 49,415,620 |
| May 15, 2026 | 7.92 | 8.62 | 7.92 | 8.25 | 8.25 | 5.23% | 63,540,770 |
| May 14, 2026 | 8.25 | 8.26 | 7.80 | 7.84 | 7.84 | -4.51% | 44,096,450 |
| May 13, 2026 | 8.23 | 8.46 | 8.11 | 8.21 | 8.21 | -0.36% | 49,248,540 |
| May 12, 2026 | 8.93 | 8.95 | 8.07 | 8.24 | 8.24 | -8.14% | 96,524,810 |
| May 11, 2026 | 8.24 | 9.05 | 7.96 | 8.97 | 8.97 | 8.99% | 80,255,560 |
| May 8, 2026 | 7.57 | 8.23 | 7.50 | 8.23 | 8.23 | 10.03% | 19,644,480 |
| May 7, 2026 | 7.50 | 7.64 | 7.33 | 7.48 | 7.48 | -0.40% | 36,865,640 |
| May 6, 2026 | 7.46 | 7.67 | 7.26 | 7.51 | 7.51 | 1.76% | 38,105,140 |
| Apr 30, 2026 | 7.11 | 7.52 | 7.08 | 7.38 | 7.38 | 3.94% | 37,133,150 |
| Apr 29, 2026 | 6.85 | 7.20 | 6.62 | 7.10 | 7.10 | 3.50% | 40,773,000 |
| Apr 28, 2026 | 6.72 | 6.97 | 6.72 | 6.86 | 6.86 | 1.18% | 55,244,030 |