Shanghai Hongda New Material Co., Ltd. (SHE:002211)
China · Delayed Price · Currency is CNY 3.580
+0.030 (0.85%)
Jan 26, 2026, 3:04 PM CST
SHE:002211 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 3.54 | 3.59 | 3.47 | 3.58 | 3.58 | 0.85% | 8,587,100 |
| Jan 23, 2026 | 3.49 | 3.56 | 3.45 | 3.55 | 3.55 | 2.01% | 5,586,250 |
| Jan 22, 2026 | 3.50 | 3.51 | 3.46 | 3.48 | 3.48 | -0.29% | 5,869,100 |
| Jan 21, 2026 | 3.57 | 3.64 | 3.48 | 3.49 | 3.49 | -0.85% | 11,945,500 |
| Jan 20, 2026 | 3.51 | 3.53 | 3.45 | 3.52 | 3.52 | 0.28% | 5,261,100 |
| Jan 19, 2026 | 3.38 | 3.55 | 3.37 | 3.51 | 3.51 | 3.24% | 7,453,300 |
| Jan 16, 2026 | 3.43 | 3.45 | 3.35 | 3.40 | 3.40 | -0.87% | 9,233,501 |
| Jan 15, 2026 | 3.31 | 3.47 | 3.30 | 3.43 | 3.43 | 3.94% | 12,416,080 |
| Jan 14, 2026 | 3.29 | 3.35 | 3.28 | 3.30 | 3.30 | - | 5,347,602 |
| Jan 13, 2026 | 3.33 | 3.35 | 3.27 | 3.30 | 3.30 | -0.90% | 6,911,500 |
| Jan 12, 2026 | 3.34 | 3.35 | 3.31 | 3.33 | 3.33 | - | 6,394,939 |
| Jan 9, 2026 | 3.34 | 3.37 | 3.32 | 3.33 | 3.33 | -0.30% | 4,488,600 |
| Jan 8, 2026 | 3.27 | 3.34 | 3.26 | 3.34 | 3.34 | 1.83% | 4,467,473 |
| Jan 7, 2026 | 3.31 | 3.32 | 3.26 | 3.28 | 3.28 | -0.91% | 4,390,600 |
| Jan 6, 2026 | 3.25 | 3.32 | 3.23 | 3.31 | 3.31 | 1.85% | 5,370,171 |
| Jan 5, 2026 | 3.20 | 3.27 | 3.20 | 3.25 | 3.25 | 1.88% | 3,565,272 |
| Dec 31, 2025 | 3.17 | 3.20 | 3.13 | 3.19 | 3.19 | 0.31% | 3,201,400 |
| Dec 30, 2025 | 3.21 | 3.23 | 3.16 | 3.18 | 3.18 | -1.24% | 3,840,700 |
| Dec 29, 2025 | 3.23 | 3.24 | 3.20 | 3.22 | 3.22 | -0.92% | 4,644,902 |
| Dec 26, 2025 | 3.31 | 3.32 | 3.22 | 3.25 | 3.25 | -1.81% | 5,315,500 |
| Dec 25, 2025 | 3.30 | 3.34 | 3.28 | 3.31 | 3.31 | 0.91% | 3,514,800 |
| Dec 24, 2025 | 3.25 | 3.33 | 3.24 | 3.28 | 3.28 | 0.92% | 3,817,200 |
| Dec 23, 2025 | 3.28 | 3.29 | 3.23 | 3.25 | 3.25 | -0.61% | 4,370,000 |
| Dec 22, 2025 | 3.22 | 3.29 | 3.21 | 3.27 | 3.27 | 2.19% | 6,083,600 |
| Dec 19, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 2.56% | 4,590,900 |
| Dec 18, 2025 | 3.08 | 3.18 | 3.08 | 3.12 | 3.12 | 0.32% | 5,650,800 |
| Dec 17, 2025 | 3.09 | 3.13 | 3.02 | 3.11 | 3.11 | 0.97% | 5,969,100 |
| Dec 16, 2025 | 3.18 | 3.18 | 3.07 | 3.08 | 3.08 | -2.53% | 5,955,500 |
| Dec 15, 2025 | 3.18 | 3.21 | 3.10 | 3.16 | 3.16 | -0.63% | 5,439,100 |
| Dec 12, 2025 | 3.18 | 3.26 | 3.18 | 3.18 | 3.18 | - | 5,013,700 |
| Dec 11, 2025 | 3.27 | 3.28 | 3.18 | 3.18 | 3.18 | -2.75% | 5,398,700 |
| Dec 10, 2025 | 3.28 | 3.29 | 3.23 | 3.27 | 3.27 | 0.31% | 4,114,102 |
| Dec 9, 2025 | 3.36 | 3.37 | 3.25 | 3.26 | 3.26 | -3.55% | 9,267,401 |
| Dec 8, 2025 | 3.42 | 3.46 | 3.38 | 3.38 | 3.38 | -1.46% | 6,720,901 |
| Dec 5, 2025 | 3.41 | 3.43 | 3.36 | 3.43 | 3.43 | 0.59% | 6,129,500 |
| Dec 4, 2025 | 3.42 | 3.48 | 3.40 | 3.41 | 3.41 | -0.29% | 7,233,600 |
| Dec 3, 2025 | 3.54 | 3.57 | 3.40 | 3.42 | 3.42 | -4.47% | 19,625,650 |
| Dec 2, 2025 | 3.63 | 3.65 | 3.57 | 3.58 | 3.58 | -1.65% | 5,734,250 |
| Dec 1, 2025 | 3.62 | 3.70 | 3.61 | 3.64 | 3.64 | 0.28% | 5,670,500 |
| Nov 28, 2025 | 3.57 | 3.64 | 3.57 | 3.63 | 3.63 | 1.40% | 5,344,600 |
| Nov 27, 2025 | 3.58 | 3.64 | 3.52 | 3.58 | 3.58 | -0.56% | 7,399,500 |
| Nov 26, 2025 | 3.56 | 3.73 | 3.54 | 3.60 | 3.60 | 1.41% | 10,366,400 |
| Nov 25, 2025 | 3.50 | 3.57 | 3.50 | 3.55 | 3.55 | 1.72% | 4,638,600 |
| Nov 24, 2025 | 3.52 | 3.55 | 3.46 | 3.49 | 3.49 | - | 6,103,050 |
| Nov 21, 2025 | 3.65 | 3.65 | 3.49 | 3.49 | 3.49 | -4.90% | 9,719,700 |
| Nov 20, 2025 | 3.74 | 3.77 | 3.64 | 3.67 | 3.67 | -2.13% | 9,402,500 |
| Nov 19, 2025 | 3.85 | 3.85 | 3.69 | 3.75 | 3.75 | -2.34% | 9,740,700 |
| Nov 18, 2025 | 3.91 | 3.92 | 3.79 | 3.84 | 3.84 | -1.29% | 8,823,400 |
| Nov 17, 2025 | 3.85 | 3.93 | 3.75 | 3.89 | 3.89 | 1.30% | 10,228,800 |
| Nov 14, 2025 | 3.84 | 3.96 | 3.83 | 3.84 | 3.84 | -0.26% | 9,522,400 |