Shanghai Hongda New Material Co., Ltd. (SHE:002211)
China · Delayed Price · Currency is CNY 3.820
+0.080 (2.14%)
Aug 21, 2026, 3:05 PM CST
SHE:002211 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.71 | 3.84 | 3.68 | 3.82 | 3.82 | 2.14% | 6,289,900 |
| Aug 20, 2026 | 3.71 | 3.75 | 3.68 | 3.74 | 3.74 | 1.36% | 3,009,050 |
| Aug 19, 2026 | 3.76 | 3.76 | 3.68 | 3.69 | 3.69 | -2.12% | 5,221,500 |
| Aug 18, 2026 | 3.80 | 3.81 | 3.74 | 3.77 | 3.77 | -1.31% | 4,554,900 |
| Aug 17, 2026 | 3.78 | 3.83 | 3.75 | 3.82 | 3.82 | 0.26% | 5,944,600 |
| Aug 14, 2026 | 3.78 | 3.84 | 3.76 | 3.81 | 3.81 | 1.33% | 5,676,250 |
| Aug 13, 2026 | 3.88 | 3.90 | 3.75 | 3.76 | 3.76 | -3.59% | 8,787,200 |
| Aug 12, 2026 | 3.86 | 3.91 | 3.80 | 3.90 | 3.90 | 2.63% | 9,263,400 |
| Aug 11, 2026 | 3.81 | 3.84 | 3.78 | 3.80 | 3.80 | -0.52% | 5,727,103 |
| Aug 10, 2026 | 3.85 | 3.85 | 3.76 | 3.82 | 3.82 | -0.26% | 7,332,900 |
| Aug 7, 2026 | 3.93 | 3.97 | 3.76 | 3.83 | 3.83 | -3.28% | 10,203,300 |
| Aug 6, 2026 | 3.80 | 4.14 | 3.80 | 3.96 | 3.96 | 2.86% | 16,416,603 |
| Aug 5, 2026 | 3.77 | 3.89 | 3.75 | 3.85 | 3.85 | 2.12% | 10,482,800 |
| Aug 4, 2026 | 3.70 | 3.79 | 3.69 | 3.77 | 3.77 | 0.80% | 10,397,100 |
| Aug 3, 2026 | 3.72 | 3.85 | 3.59 | 3.74 | 3.74 | 2.19% | 14,063,302 |
| Jul 31, 2026 | 3.66 | 3.78 | 3.59 | 3.66 | 3.66 | - | 17,796,700 |
| Jul 30, 2026 | 3.99 | 4.07 | 3.60 | 3.66 | 3.66 | -7.58% | 26,383,011 |
| Jul 29, 2026 | 4.16 | 4.21 | 3.84 | 3.96 | 3.96 | -4.81% | 33,411,172 |
| Jul 28, 2026 | 4.16 | 4.16 | 3.93 | 4.16 | 4.16 | 10.05% | 32,148,625 |
| Jul 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 9.88% | 766,700 |
| 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 |