Shanghai Hongda New Material Co., Ltd. (SHE:002211)
China · Delayed Price · Currency is CNY 3.460
0.00 (0.00%)
Oct 23, 2026, 3:04 PM CST
SHE:002211 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.53 | 3.53 | 3.29 | 3.46 | 3.46 | - | 5,100,600 |
| 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 |
| Aug 27, 2026 | 3.83 | 3.85 | 3.80 | 3.82 | 3.82 | -0.78% | 5,408,300 |
| Aug 26, 2026 | 3.87 | 3.87 | 3.81 | 3.85 | 3.85 | -0.52% | 5,362,800 |
| Aug 25, 2026 | 3.81 | 3.91 | 3.77 | 3.87 | 3.87 | 2.65% | 6,910,500 |
| Aug 24, 2026 | 3.83 | 3.85 | 3.73 | 3.77 | 3.77 | -1.31% | 3,662,500 |
| 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 |