Shanghai Hongda New Material Co., Ltd. (SHE:002211)
China · Delayed Price · Currency is CNY 4.030
+0.020 (0.50%)
May 19, 2026, 3:04 PM CST
SHE:002211 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 4.04 | 4.15 | 3.99 | 4.01 | 4.01 | 0.50% | 17,453,150 |
| May 13, 2026 | 3.83 | 3.99 | 3.81 | 3.99 | 3.99 | 5.00% | 11,172,600 |
| May 12, 2026 | 3.80 | 3.91 | 3.77 | 3.80 | 3.80 | 0.26% | 9,600,101 |
| May 11, 2026 | 3.87 | 3.93 | 3.75 | 3.79 | 3.79 | - | 16,630,451 |
| May 8, 2026 | 3.62 | 3.79 | 3.60 | 3.79 | 3.79 | 4.99% | 11,430,100 |
| May 7, 2026 | 3.58 | 3.65 | 3.53 | 3.61 | 3.61 | 0.84% | 10,619,377 |
| May 6, 2026 | 3.67 | 3.67 | 3.53 | 3.58 | 3.58 | -2.19% | 16,492,000 |
| Apr 30, 2026 | 3.68 | 3.72 | 3.64 | 3.66 | 3.66 | -0.27% | 9,078,950 |
| Apr 29, 2026 | 3.55 | 3.67 | 3.50 | 3.67 | 3.67 | 3.67% | 11,903,850 |
| Apr 28, 2026 | 3.57 | 3.61 | 3.49 | 3.54 | 3.54 | -1.39% | 9,469,900 |
| Apr 27, 2026 | 3.51 | 3.60 | 3.42 | 3.59 | 3.59 | 1.13% | 14,263,300 |
| Apr 24, 2026 | 3.53 | 3.56 | 3.53 | 3.55 | 3.55 | -4.57% | 20,217,500 |
| Apr 23, 2026 | 3.63 | 3.76 | 3.57 | 3.72 | 3.72 | 2.20% | 16,517,701 |
| Apr 22, 2026 | 3.65 | 3.68 | 3.57 | 3.64 | 3.64 | -0.55% | 6,513,750 |
| Apr 21, 2026 | 3.63 | 3.71 | 3.60 | 3.66 | 3.66 | 0.83% | 8,101,450 |
| Apr 20, 2026 | 3.54 | 3.65 | 3.54 | 3.63 | 3.63 | 2.83% | 6,542,250 |
| Apr 17, 2026 | 3.63 | 3.63 | 3.52 | 3.53 | 3.53 | -2.75% | 5,365,400 |
| Apr 16, 2026 | 3.62 | 3.64 | 3.56 | 3.63 | 3.63 | 0.55% | 5,645,800 |
| Apr 15, 2026 | 3.69 | 3.70 | 3.59 | 3.61 | 3.61 | -1.90% | 6,089,527 |
| Apr 14, 2026 | 3.77 | 3.79 | 3.63 | 3.68 | 3.68 | -2.39% | 7,673,107 |
| Apr 13, 2026 | 3.74 | 3.78 | 3.67 | 3.77 | 3.77 | 1.07% | 8,250,100 |
| Apr 10, 2026 | 3.57 | 3.73 | 3.56 | 3.73 | 3.73 | 5.07% | 10,110,292 |
| Apr 9, 2026 | 3.59 | 3.59 | 3.53 | 3.55 | 3.55 | -1.11% | 4,438,800 |
| Apr 8, 2026 | 3.57 | 3.67 | 3.56 | 3.59 | 3.59 | 2.57% | 5,454,701 |
| Apr 7, 2026 | 3.40 | 3.54 | 3.40 | 3.50 | 3.50 | 2.64% | 4,472,000 |
| Apr 3, 2026 | 3.55 | 3.55 | 3.39 | 3.41 | 3.41 | -3.94% | 5,212,400 |
| Apr 2, 2026 | 3.63 | 3.64 | 3.52 | 3.55 | 3.55 | -2.47% | 4,592,100 |
| Apr 1, 2026 | 3.66 | 3.69 | 3.62 | 3.64 | 3.64 | 0.83% | 3,155,200 |
| Mar 31, 2026 | 3.70 | 3.72 | 3.61 | 3.61 | 3.61 | -2.43% | 4,029,450 |
| Mar 30, 2026 | 3.69 | 3.74 | 3.63 | 3.70 | 3.70 | -0.54% | 4,483,700 |
| Mar 27, 2026 | 3.70 | 3.75 | 3.67 | 3.72 | 3.72 | - | 4,348,900 |
| Mar 26, 2026 | 3.63 | 3.76 | 3.61 | 3.72 | 3.72 | 1.92% | 11,467,720 |
| Mar 25, 2026 | 3.54 | 3.65 | 3.51 | 3.65 | 3.65 | 4.89% | 9,566,700 |
| Mar 24, 2026 | 3.35 | 3.48 | 3.35 | 3.48 | 3.48 | 5.14% | 8,888,500 |
| Mar 23, 2026 | 3.42 | 3.42 | 3.31 | 3.31 | 3.31 | -4.89% | 7,765,072 |
| Mar 20, 2026 | 3.56 | 3.60 | 3.47 | 3.48 | 3.48 | -2.25% | 6,239,200 |
| Mar 19, 2026 | 3.70 | 3.72 | 3.53 | 3.56 | 3.56 | -4.30% | 9,088,200 |
| Mar 18, 2026 | 3.66 | 3.74 | 3.64 | 3.72 | 3.72 | 1.92% | 6,190,900 |
| Mar 17, 2026 | 3.68 | 3.73 | 3.64 | 3.65 | 3.65 | -0.82% | 4,750,900 |
| Mar 16, 2026 | 3.70 | 3.72 | 3.65 | 3.68 | 3.68 | -0.81% | 4,306,800 |
| Mar 13, 2026 | 3.68 | 3.73 | 3.67 | 3.71 | 3.71 | - | 4,491,800 |
| Mar 12, 2026 | 3.77 | 3.78 | 3.69 | 3.71 | 3.71 | -1.59% | 5,148,700 |
| Mar 11, 2026 | 3.81 | 3.81 | 3.74 | 3.77 | 3.77 | -1.05% | 4,350,900 |
| Mar 10, 2026 | 3.74 | 3.83 | 3.74 | 3.81 | 3.81 | 2.42% | 6,565,950 |
| Mar 9, 2026 | 3.71 | 3.75 | 3.66 | 3.72 | 3.72 | -1.33% | 5,096,350 |
| Mar 6, 2026 | 3.69 | 3.78 | 3.65 | 3.77 | 3.77 | 1.89% | 5,086,250 |
| Mar 5, 2026 | 3.70 | 3.77 | 3.64 | 3.70 | 3.70 | 0.82% | 5,526,550 |