Guangdong Highsun Meida New Materials Co., Ltd. (SHE:000782)
China · Delayed Price · Currency is CNY 6.57
+0.24 (3.79%)
Jul 31, 2026, 3:04 PM CST
SHE:000782 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |