Guangdong Highsun Meida New Materials Co., Ltd. (SHE:000782)
China · Delayed Price · Currency is CNY 7.74
-0.02 (-0.26%)
May 28, 2026, 3:04 PM CST
SHE:000782 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 6.22 | 6.82 | 6.10 | 6.78 | 6.78 | 9.35% | 78,100,490 |
| Apr 24, 2026 | 6.26 | 6.31 | 6.14 | 6.20 | 6.20 | -1.12% | 20,058,790 |
| Apr 23, 2026 | 6.25 | 6.38 | 6.22 | 6.27 | 6.27 | 0.64% | 24,598,130 |
| Apr 22, 2026 | 6.09 | 6.27 | 5.97 | 6.23 | 6.23 | 2.13% | 25,774,900 |
| Apr 21, 2026 | 6.07 | 6.18 | 5.98 | 6.10 | 6.10 | 0.49% | 29,178,060 |
| Apr 20, 2026 | 5.95 | 6.13 | 5.90 | 6.07 | 6.07 | 1.34% | 37,652,000 |
| Apr 17, 2026 | 5.86 | 6.08 | 5.76 | 5.99 | 5.99 | 3.10% | 63,805,660 |
| Apr 16, 2026 | 5.32 | 5.81 | 5.32 | 5.81 | 5.81 | 10.04% | 20,535,310 |
| Apr 15, 2026 | 5.47 | 5.47 | 5.25 | 5.28 | 5.28 | -3.47% | 14,486,750 |
| Apr 14, 2026 | 5.48 | 5.50 | 5.35 | 5.47 | 5.47 | - | 11,209,300 |
| Apr 13, 2026 | 5.44 | 5.49 | 5.29 | 5.47 | 5.47 | 0.92% | 12,033,580 |
| Apr 10, 2026 | 5.45 | 5.58 | 5.40 | 5.42 | 5.42 | -0.18% | 11,544,900 |
| Apr 9, 2026 | 5.37 | 5.48 | 5.31 | 5.43 | 5.43 | 0.74% | 13,358,200 |
| Apr 8, 2026 | 5.38 | 5.44 | 5.29 | 5.39 | 5.39 | 2.08% | 14,637,620 |
| Apr 7, 2026 | 5.25 | 5.37 | 5.16 | 5.28 | 5.28 | 1.73% | 14,693,000 |
| Apr 3, 2026 | 5.43 | 5.44 | 5.17 | 5.19 | 5.19 | -3.71% | 12,046,900 |
| Apr 2, 2026 | 5.48 | 5.48 | 5.36 | 5.39 | 5.39 | -1.28% | 8,893,900 |
| Apr 1, 2026 | 5.56 | 5.60 | 5.40 | 5.46 | 5.46 | -0.18% | 12,683,000 |
| Mar 31, 2026 | 5.72 | 5.72 | 5.46 | 5.47 | 5.47 | -2.67% | 17,815,100 |
| Mar 30, 2026 | 5.26 | 5.64 | 5.20 | 5.62 | 5.62 | 5.84% | 24,360,890 |
| Mar 27, 2026 | 5.16 | 5.32 | 5.10 | 5.31 | 5.31 | 2.12% | 12,153,440 |
| Mar 26, 2026 | 5.33 | 5.38 | 5.15 | 5.20 | 5.20 | -1.89% | 13,179,050 |
| Mar 25, 2026 | 5.33 | 5.34 | 5.24 | 5.30 | 5.30 | 0.38% | 13,654,500 |
| Mar 24, 2026 | 5.09 | 5.28 | 4.95 | 5.28 | 5.28 | 6.24% | 23,955,940 |
| Mar 23, 2026 | 5.27 | 5.29 | 4.91 | 4.97 | 4.97 | -7.45% | 31,739,220 |
| Mar 20, 2026 | 5.47 | 5.66 | 5.33 | 5.37 | 5.37 | -0.92% | 22,807,800 |
| Mar 19, 2026 | 5.68 | 5.74 | 5.36 | 5.42 | 5.42 | -5.90% | 22,231,900 |
| Mar 18, 2026 | 5.79 | 5.85 | 5.70 | 5.76 | 5.76 | -0.52% | 12,463,600 |
| Mar 17, 2026 | 6.01 | 6.06 | 5.78 | 5.79 | 5.79 | -3.66% | 13,742,600 |
| Mar 16, 2026 | 5.95 | 6.03 | 5.88 | 6.01 | 6.01 | 0.67% | 20,444,530 |