Guangdong Highsun Meida New Materials Co., Ltd. (SHE:000782)
China · Delayed Price · Currency is CNY 8.32
+0.20 (2.46%)
Sep 21, 2026, 2:45 PM CST
SHE:000782 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.88 | 8.20 | 7.84 | 8.12 | 8.12 | 3.57% | 19,102,500 |
| Sep 17, 2026 | 7.79 | 7.95 | 7.69 | 7.84 | 7.84 | -0.13% | 9,510,900 |
| Sep 16, 2026 | 7.61 | 7.85 | 7.61 | 7.85 | 7.85 | 3.02% | 8,217,000 |
| Sep 15, 2026 | 7.68 | 7.75 | 7.62 | 7.62 | 7.62 | -0.52% | 7,181,900 |
| Sep 14, 2026 | 7.65 | 7.70 | 7.53 | 7.66 | 7.66 | -0.26% | 9,271,500 |
| Sep 11, 2026 | 7.88 | 7.88 | 7.47 | 7.68 | 7.68 | -1.79% | 15,396,301 |
| Sep 10, 2026 | 8.00 | 8.12 | 7.82 | 7.82 | 7.82 | -2.62% | 16,354,800 |
| Sep 9, 2026 | 7.88 | 8.09 | 7.83 | 8.03 | 8.03 | 1.90% | 20,892,401 |
| Sep 8, 2026 | 7.58 | 7.94 | 7.57 | 7.88 | 7.88 | 4.10% | 18,316,300 |
| Sep 7, 2026 | 7.50 | 7.66 | 7.46 | 7.57 | 7.57 | 0.93% | 8,838,600 |
| Sep 4, 2026 | 7.64 | 7.71 | 7.46 | 7.50 | 7.50 | -1.45% | 12,682,270 |
| Sep 3, 2026 | 7.74 | 7.78 | 7.61 | 7.61 | 7.61 | -1.04% | 9,141,300 |
| Sep 2, 2026 | 7.70 | 7.76 | 7.61 | 7.69 | 7.69 | -0.52% | 12,073,440 |
| Sep 1, 2026 | 7.84 | 7.87 | 7.72 | 7.73 | 7.73 | -0.39% | 11,997,800 |
| Aug 31, 2026 | 7.92 | 7.92 | 7.65 | 7.76 | 7.76 | -3.00% | 22,905,600 |
| Aug 28, 2026 | 7.98 | 8.10 | 7.92 | 8.00 | 8.00 | 0.13% | 25,008,110 |
| Aug 27, 2026 | 7.87 | 8.05 | 7.87 | 7.99 | 7.99 | 1.01% | 14,658,700 |
| Aug 26, 2026 | 7.88 | 8.00 | 7.80 | 7.91 | 7.91 | 0.38% | 13,540,400 |
| Aug 25, 2026 | 7.91 | 7.94 | 7.64 | 7.88 | 7.88 | -1.38% | 16,536,175 |
| Aug 24, 2026 | 7.72 | 8.00 | 7.69 | 7.99 | 7.99 | 3.63% | 21,705,248 |
| Aug 21, 2026 | 7.73 | 7.78 | 7.55 | 7.71 | 7.71 | -0.90% | 17,135,958 |
| Aug 20, 2026 | 7.69 | 7.88 | 7.59 | 7.78 | 7.78 | 2.37% | 22,663,109 |
| Aug 19, 2026 | 7.76 | 7.78 | 7.58 | 7.60 | 7.60 | -2.31% | 23,941,800 |
| Aug 18, 2026 | 7.67 | 7.82 | 7.60 | 7.78 | 7.78 | 1.17% | 16,182,200 |
| Aug 17, 2026 | 7.72 | 7.73 | 7.60 | 7.69 | 7.69 | -0.39% | 12,304,100 |
| Aug 14, 2026 | 7.58 | 7.74 | 7.55 | 7.72 | 7.72 | 1.58% | 16,260,100 |
| Aug 13, 2026 | 7.75 | 7.85 | 7.59 | 7.60 | 7.60 | -2.06% | 17,786,240 |
| Aug 12, 2026 | 7.74 | 7.84 | 7.72 | 7.76 | 7.76 | -0.13% | 13,705,100 |
| Aug 11, 2026 | 7.98 | 7.99 | 7.59 | 7.77 | 7.77 | -2.51% | 21,458,600 |
| Aug 10, 2026 | 7.69 | 8.02 | 7.53 | 7.97 | 7.97 | 4.32% | 24,728,640 |
| Aug 7, 2026 | 7.56 | 7.69 | 7.50 | 7.64 | 7.64 | 1.06% | 13,768,300 |
| Aug 6, 2026 | 7.47 | 7.63 | 7.38 | 7.56 | 7.56 | 1.20% | 13,707,100 |
| Aug 5, 2026 | 6.95 | 7.48 | 6.92 | 7.47 | 7.47 | 7.33% | 21,200,500 |
| Aug 4, 2026 | 6.82 | 7.12 | 6.72 | 6.96 | 6.96 | 4.04% | 15,456,400 |
| Aug 3, 2026 | 6.57 | 6.71 | 6.49 | 6.69 | 6.69 | 1.83% | 8,670,500 |
| Jul 31, 2026 | 6.40 | 6.62 | 6.39 | 6.57 | 6.57 | 3.79% | 12,563,400 |
| Jul 30, 2026 | 6.56 | 6.63 | 6.22 | 6.33 | 6.33 | -3.95% | 12,180,860 |
| Jul 29, 2026 | 6.50 | 6.61 | 6.41 | 6.59 | 6.59 | 1.23% | 12,778,500 |
| Jul 28, 2026 | 6.23 | 6.64 | 6.21 | 6.51 | 6.51 | 3.50% | 18,749,950 |
| Jul 27, 2026 | 6.02 | 6.31 | 5.98 | 6.29 | 6.29 | 4.14% | 13,507,491 |
| Jul 24, 2026 | 6.16 | 6.26 | 6.00 | 6.04 | 6.04 | -3.36% | 10,240,690 |
| Jul 23, 2026 | 5.98 | 6.34 | 5.95 | 6.25 | 6.25 | 4.69% | 15,489,170 |
| Jul 22, 2026 | 6.03 | 6.15 | 5.91 | 5.97 | 5.97 | -1.97% | 12,166,900 |
| Jul 21, 2026 | 6.15 | 6.17 | 5.55 | 6.09 | 6.09 | 1.00% | 22,810,300 |
| Jul 20, 2026 | 6.58 | 6.75 | 5.87 | 6.03 | 6.03 | -7.37% | 27,827,151 |
| Jul 17, 2026 | 7.10 | 7.16 | 6.41 | 6.51 | 6.51 | -8.44% | 33,659,049 |
| Jul 16, 2026 | 7.30 | 7.43 | 7.02 | 7.11 | 7.11 | -2.74% | 20,940,300 |
| Jul 15, 2026 | 7.54 | 7.59 | 7.25 | 7.31 | 7.31 | -3.05% | 18,932,651 |
| Jul 14, 2026 | 7.47 | 7.59 | 7.17 | 7.54 | 7.54 | 0.27% | 29,567,712 |
| Jul 13, 2026 | 7.45 | 7.73 | 7.35 | 7.52 | 7.52 | 0.67% | 23,684,200 |