Shanghai Hongda New Material Co., Ltd. (SHE:002211)
China · Delayed Price · Currency is CNY 3.780
+0.340 (9.88%)
Jul 27, 2026, 3:04 PM CST
SHE:002211 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 9.90% | 1,473,601 |
| Jul 23, 2026 | 3.01 | 3.13 | 3.01 | 3.13 | 3.13 | 4.33% | 3,922,900 |
| Jul 22, 2026 | 3.09 | 3.14 | 2.98 | 3.00 | 3.00 | -2.91% | 3,604,200 |
| Jul 21, 2026 | 3.07 | 3.14 | 2.94 | 3.09 | 3.09 | 1.31% | 5,023,200 |
| Jul 20, 2026 | 3.39 | 3.41 | 3.01 | 3.05 | 3.05 | -8.68% | 8,227,900 |
| Jul 17, 2026 | 3.54 | 3.60 | 3.27 | 3.34 | 3.34 | -6.70% | 11,381,600 |
| Jul 16, 2026 | 3.63 | 3.66 | 3.57 | 3.58 | 3.58 | -1.38% | 4,140,400 |
| Jul 15, 2026 | 3.62 | 3.66 | 3.58 | 3.63 | 3.63 | 0.55% | 4,190,153 |
| Jul 14, 2026 | 3.59 | 3.68 | 3.55 | 3.61 | 3.61 | 1.69% | 5,478,400 |
| Jul 13, 2026 | 3.77 | 3.77 | 3.51 | 3.55 | 3.55 | -5.84% | 9,176,000 |
| Jul 10, 2026 | 3.72 | 3.80 | 3.69 | 3.77 | 3.77 | 0.53% | 6,354,500 |
| Jul 9, 2026 | 3.85 | 3.92 | 3.73 | 3.75 | 3.75 | -2.60% | 7,273,300 |
| Jul 8, 2026 | 3.83 | 3.92 | 3.70 | 3.85 | 3.85 | 0.79% | 9,937,100 |
| Jul 7, 2026 | 4.16 | 4.20 | 3.82 | 3.82 | 3.82 | -9.91% | 17,739,950 |
| Jul 6, 2026 | 4.20 | 4.47 | 4.16 | 4.24 | 4.24 | 0.95% | 12,640,100 |
| Jul 3, 2026 | 4.15 | 4.37 | 4.12 | 4.20 | 4.20 | - | 13,851,100 |
| Jul 2, 2026 | 4.06 | 4.25 | 4.00 | 4.20 | 4.20 | 3.70% | 15,506,650 |
| Jul 1, 2026 | 3.88 | 4.12 | 3.88 | 4.05 | 4.05 | 3.32% | 11,670,400 |
| Jun 30, 2026 | 3.91 | 4.04 | 3.86 | 3.92 | 3.92 | -0.76% | 6,847,400 |
| Jun 29, 2026 | 3.83 | 4.04 | 3.75 | 3.95 | 3.95 | 2.60% | 11,425,000 |
| Jun 26, 2026 | 3.78 | 3.87 | 3.70 | 3.85 | 3.85 | 1.58% | 6,759,114 |
| Jun 25, 2026 | 3.97 | 3.99 | 3.79 | 3.79 | 3.79 | -5.01% | 10,745,800 |
| Jun 24, 2026 | 3.90 | 4.06 | 3.89 | 3.99 | 3.99 | 3.10% | 15,363,550 |
| Jun 23, 2026 | 3.72 | 3.87 | 3.69 | 3.87 | 3.87 | 4.88% | 10,042,402 |
| Jun 22, 2026 | 3.85 | 3.85 | 3.63 | 3.69 | 3.69 | -3.40% | 6,836,014 |
| Jun 18, 2026 | 3.66 | 3.82 | 3.64 | 3.82 | 3.82 | 3.24% | 6,439,800 |
| Jun 17, 2026 | 3.74 | 3.75 | 3.65 | 3.70 | 3.70 | -0.27% | 5,020,600 |
| Jun 16, 2026 | 3.81 | 3.85 | 3.70 | 3.71 | 3.71 | -3.89% | 6,421,400 |
| Jun 15, 2026 | 3.81 | 3.95 | 3.81 | 3.86 | 3.86 | 1.31% | 6,701,700 |
| Jun 12, 2026 | 3.85 | 3.85 | 3.75 | 3.81 | 3.81 | 0.53% | 4,008,615 |
| Jun 11, 2026 | 3.74 | 3.85 | 3.56 | 3.79 | 3.79 | 1.88% | 8,299,700 |
| Jun 10, 2026 | 3.73 | 3.76 | 3.63 | 3.72 | 3.72 | - | 4,006,900 |
| Jun 9, 2026 | 3.68 | 3.72 | 3.62 | 3.72 | 3.72 | 1.64% | 4,087,000 |
| Jun 8, 2026 | 3.70 | 3.85 | 3.61 | 3.66 | 3.66 | -2.92% | 10,630,500 |
| Jun 5, 2026 | 3.58 | 3.79 | 3.58 | 3.77 | 3.77 | 4.43% | 13,906,321 |
| Jun 4, 2026 | 3.72 | 3.73 | 3.55 | 3.61 | 3.61 | -2.17% | 8,017,185 |
| Jun 3, 2026 | 3.72 | 3.75 | 3.64 | 3.69 | 3.69 | -1.07% | 7,761,200 |
| Jun 2, 2026 | 3.74 | 3.90 | 3.70 | 3.73 | 3.73 | - | 9,343,542 |
| Jun 1, 2026 | 3.70 | 3.81 | 3.70 | 3.73 | 3.73 | -1.84% | 12,084,920 |
| May 29, 2026 | 3.80 | 3.88 | 3.74 | 3.80 | 3.80 | 0.53% | 8,659,000 |
| May 28, 2026 | 3.82 | 3.97 | 3.74 | 3.78 | 3.78 | - | 16,040,400 |
| May 27, 2026 | 3.73 | 3.84 | 3.69 | 3.78 | 3.78 | 2.72% | 11,102,100 |
| May 26, 2026 | 3.67 | 3.74 | 3.55 | 3.68 | 3.68 | 0.27% | 11,634,900 |
| May 25, 2026 | 3.80 | 3.85 | 3.64 | 3.67 | 3.67 | -4.18% | 11,762,900 |
| May 22, 2026 | 3.77 | 3.89 | 3.74 | 3.83 | 3.83 | 1.86% | 8,818,300 |
| May 21, 2026 | 3.95 | 3.99 | 3.76 | 3.76 | 3.76 | -5.05% | 11,221,900 |
| May 20, 2026 | 4.02 | 4.03 | 3.90 | 3.96 | 3.96 | -1.74% | 5,738,100 |
| May 19, 2026 | 4.03 | 4.11 | 3.95 | 4.03 | 4.03 | 0.50% | 7,869,500 |
| May 18, 2026 | 3.87 | 4.07 | 3.81 | 4.01 | 4.01 | 2.82% | 10,756,300 |
| May 15, 2026 | 4.01 | 4.06 | 3.82 | 3.90 | 3.90 | -2.74% | 13,217,500 |