Shanghai Hongda New Material Co., Ltd. (SHE:002211)
China · Delayed Price · Currency is CNY 3.350
-0.040 (-1.18%)
Nov 13, 2026, 3:04 PM CST
SHE:002211 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.44 | 3.44 | 3.34 | 3.35 | 3.35 | -1.18% | 1,953,300 |
| Nov 12, 2026 | 3.48 | 3.48 | 3.39 | 3.39 | 3.39 | -2.59% | 2,743,200 |
| Nov 11, 2026 | 3.48 | 3.50 | 3.45 | 3.48 | 3.48 | -0.29% | 1,580,800 |
| Nov 10, 2026 | 3.44 | 3.50 | 3.43 | 3.49 | 3.49 | 1.75% | 2,381,700 |
| Nov 9, 2026 | 3.49 | 3.50 | 3.40 | 3.43 | 3.43 | -0.87% | 2,664,200 |
| Nov 6, 2026 | 3.28 | 3.46 | 3.27 | 3.46 | 3.46 | 2.06% | 3,864,000 |
| Nov 5, 2026 | 3.37 | 3.41 | 3.35 | 3.39 | 3.39 | 0.30% | 3,156,500 |
| Nov 4, 2026 | 3.33 | 3.40 | 3.32 | 3.38 | 3.38 | 2.11% | 3,928,800 |
| Nov 3, 2026 | 3.25 | 3.41 | 3.25 | 3.31 | 3.31 | 1.85% | 4,695,000 |
| Nov 2, 2026 | 3.22 | 3.29 | 3.16 | 3.25 | 3.25 | 0.62% | 3,352,900 |
| Oct 30, 2026 | 3.28 | 3.33 | 3.18 | 3.23 | 3.23 | -2.12% | 3,316,177 |
| Oct 29, 2026 | 3.32 | 3.36 | 3.30 | 3.30 | 3.30 | -0.90% | 2,427,077 |
| Oct 28, 2026 | 3.36 | 3.39 | 3.31 | 3.33 | 3.33 | -0.30% | 2,780,977 |
| Oct 27, 2026 | 3.43 | 3.48 | 3.34 | 3.34 | 3.34 | -2.62% | 2,727,800 |
| Oct 26, 2026 | 3.46 | 3.48 | 3.39 | 3.43 | 3.43 | -0.87% | 2,675,500 |
| Oct 23, 2026 | 3.41 | 3.46 | 3.29 | 3.46 | 3.46 | - | 4,989,600 |
| Oct 22, 2026 | 3.54 | 3.57 | 3.43 | 3.46 | 3.46 | -3.08% | 3,292,300 |
| Oct 21, 2026 | 3.53 | 3.58 | 3.52 | 3.57 | 3.57 | 1.42% | 2,372,151 |
| Oct 20, 2026 | 3.52 | 3.56 | 3.48 | 3.52 | 3.52 | 0.57% | 1,667,300 |
| Oct 19, 2026 | 3.50 | 3.52 | 3.45 | 3.50 | 3.50 | - | 1,963,700 |
| Oct 16, 2026 | 3.53 | 3.56 | 3.48 | 3.50 | 3.50 | -0.28% | 2,274,500 |
| Oct 15, 2026 | 3.57 | 3.57 | 3.49 | 3.51 | 3.51 | -2.50% | 3,566,400 |
| Oct 14, 2026 | 3.64 | 3.66 | 3.57 | 3.60 | 3.60 | -1.37% | 2,698,800 |
| Oct 13, 2026 | 3.67 | 3.68 | 3.59 | 3.65 | 3.65 | -0.82% | 3,633,400 |
| Oct 12, 2026 | 3.71 | 3.71 | 3.66 | 3.68 | 3.68 | -1.08% | 2,677,100 |
| Oct 9, 2026 | 3.68 | 3.73 | 3.56 | 3.72 | 3.72 | 1.09% | 5,049,450 |
| Oct 8, 2026 | 3.75 | 3.76 | 3.68 | 3.68 | 3.68 | -1.60% | 3,198,400 |
| Sep 30, 2026 | 3.72 | 3.76 | 3.72 | 3.74 | 3.74 | - | 1,535,315 |
| Sep 29, 2026 | 3.70 | 3.75 | 3.68 | 3.74 | 3.74 | 1.36% | 1,992,300 |
| Sep 28, 2026 | 3.79 | 3.79 | 3.66 | 3.69 | 3.69 | -2.89% | 5,546,100 |
| Sep 24, 2026 | 3.82 | 3.85 | 3.80 | 3.80 | 3.80 | -0.26% | 3,540,850 |
| Sep 23, 2026 | 3.81 | 3.85 | 3.80 | 3.81 | 3.81 | -0.26% | 3,217,001 |
| Sep 22, 2026 | 3.83 | 3.84 | 3.79 | 3.82 | 3.82 | - | 3,661,600 |
| Sep 21, 2026 | 3.80 | 3.86 | 3.80 | 3.82 | 3.82 | - | 4,890,100 |
| Sep 18, 2026 | 3.80 | 3.94 | 3.80 | 3.82 | 3.82 | 0.53% | 6,546,300 |
| Sep 17, 2026 | 3.87 | 3.88 | 3.79 | 3.80 | 3.80 | 0.80% | 6,200,300 |
| Sep 16, 2026 | 3.74 | 3.80 | 3.71 | 3.77 | 3.77 | - | 4,677,600 |
| Sep 15, 2026 | 3.82 | 3.87 | 3.76 | 3.77 | 3.77 | -2.08% | 4,187,200 |
| Sep 14, 2026 | 3.80 | 3.88 | 3.79 | 3.85 | 3.85 | 0.52% | 3,388,400 |
| Sep 11, 2026 | 3.92 | 3.92 | 3.79 | 3.83 | 3.83 | -2.54% | 5,998,300 |
| Sep 10, 2026 | 3.95 | 3.96 | 3.91 | 3.93 | 3.93 | -1.01% | 3,037,950 |
| Sep 9, 2026 | 3.98 | 4.04 | 3.93 | 3.97 | 3.97 | -0.50% | 5,321,200 |
| Sep 8, 2026 | 3.91 | 4.03 | 3.90 | 3.99 | 3.99 | 1.53% | 4,477,500 |
| Sep 7, 2026 | 3.91 | 3.95 | 3.88 | 3.93 | 3.93 | 0.77% | 3,257,200 |
| Sep 4, 2026 | 3.92 | 3.95 | 3.88 | 3.90 | 3.90 | - | 5,245,600 |
| Sep 3, 2026 | 4.00 | 4.03 | 3.89 | 3.90 | 3.90 | -2.50% | 7,139,450 |
| Sep 2, 2026 | 4.03 | 4.05 | 3.95 | 4.00 | 4.00 | -1.23% | 5,841,800 |
| Sep 1, 2026 | 3.94 | 4.13 | 3.93 | 4.05 | 4.05 | 2.02% | 10,449,400 |
| Aug 31, 2026 | 3.86 | 3.97 | 3.83 | 3.97 | 3.97 | 2.58% | 6,443,300 |
| Aug 28, 2026 | 3.83 | 3.89 | 3.81 | 3.87 | 3.87 | 1.31% | 5,868,200 |