New Huadu Technology Co., Ltd. (SHE:002264)
China · Delayed Price · Currency is CNY 10.37
-0.19 (-1.80%)
Jan 28, 2026, 3:04 PM CST
New Huadu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 10.42 | 10.75 | 10.31 | 10.39 | - | -1.61% | 57,028,600 |
| Jan 27, 2026 | 10.01 | 10.96 | 10.01 | 10.56 | 10.56 | 6.02% | 100,904,200 |
| Jan 26, 2026 | 10.31 | 10.47 | 9.75 | 9.96 | 9.96 | -5.05% | 72,319,900 |
| Jan 23, 2026 | 10.42 | 10.63 | 10.27 | 10.49 | 10.49 | 2.14% | 70,973,400 |
| Jan 22, 2026 | 10.11 | 10.38 | 9.91 | 10.27 | 10.27 | 0.98% | 58,672,300 |
| Jan 21, 2026 | 10.00 | 10.42 | 9.85 | 10.17 | 10.17 | -1.83% | 68,280,000 |
| Jan 20, 2026 | 10.08 | 10.65 | 9.94 | 10.36 | 10.36 | 4.75% | 100,245,100 |
| Jan 19, 2026 | 9.79 | 10.32 | 9.79 | 9.89 | 9.89 | -9.10% | 107,085,800 |
| Jan 16, 2026 | 10.89 | 11.45 | 10.88 | 10.88 | 10.88 | -10.01% | 83,127,650 |
| Jan 15, 2026 | 11.20 | 12.09 | 11.00 | 12.09 | 12.09 | 10.01% | 165,409,100 |
| Jan 14, 2026 | 10.05 | 10.99 | 10.05 | 10.99 | 10.99 | 10.01% | 95,324,630 |
| Jan 13, 2026 | 10.73 | 11.25 | 9.96 | 9.99 | 9.99 | -2.35% | 169,625,500 |
| Jan 12, 2026 | 9.81 | 10.62 | 9.61 | 10.23 | 10.23 | 5.46% | 127,523,100 |
| Jan 9, 2026 | 9.10 | 9.87 | 9.10 | 9.70 | 9.70 | 5.09% | 115,187,715 |
| Jan 8, 2026 | 9.07 | 9.28 | 8.92 | 9.23 | 9.23 | 0.76% | 75,703,900 |
| Jan 7, 2026 | 8.88 | 9.27 | 8.85 | 9.16 | 9.16 | 2.12% | 73,182,200 |
| Jan 6, 2026 | 8.91 | 9.02 | 8.81 | 8.97 | 8.97 | - | 53,158,000 |
| Jan 5, 2026 | 8.83 | 9.04 | 8.80 | 8.97 | 8.97 | 1.59% | 55,105,000 |
| Dec 31, 2025 | 9.08 | 9.10 | 8.71 | 8.83 | 8.83 | -2.43% | 60,123,810 |
| Dec 30, 2025 | 9.39 | 9.45 | 8.85 | 9.05 | 9.05 | -3.42% | 70,764,700 |
| Dec 29, 2025 | 9.75 | 9.80 | 9.34 | 9.37 | 9.37 | -3.80% | 85,081,483 |
| Dec 26, 2025 | 10.02 | 10.04 | 9.54 | 9.74 | 9.74 | -5.89% | 139,722,900 |
| Dec 25, 2025 | 9.49 | 10.35 | 9.41 | 10.35 | 10.35 | 9.99% | 57,925,280 |
| Dec 24, 2025 | 9.22 | 9.49 | 9.06 | 9.41 | 9.41 | 2.73% | 84,563,910 |
| Dec 23, 2025 | 9.24 | 9.39 | 8.92 | 9.16 | 9.16 | -0.76% | 76,388,050 |
| Dec 22, 2025 | 9.45 | 9.54 | 9.19 | 9.23 | 9.23 | -0.97% | 104,706,000 |
| Dec 19, 2025 | 8.56 | 9.32 | 8.52 | 9.32 | 9.32 | 10.04% | 77,586,700 |
| Dec 18, 2025 | 8.58 | 8.73 | 8.43 | 8.47 | 8.47 | -2.42% | 66,204,900 |
| Dec 17, 2025 | 8.79 | 9.00 | 8.48 | 8.68 | 8.68 | -3.66% | 87,846,700 |
| Dec 16, 2025 | 8.99 | 9.68 | 8.78 | 9.01 | 9.01 | -0.55% | 104,128,400 |
| Dec 15, 2025 | 8.95 | 9.23 | 8.84 | 9.06 | 9.06 | 2.60% | 81,749,620 |
| Dec 12, 2025 | 8.95 | 9.24 | 8.73 | 8.83 | 8.83 | -4.85% | 109,483,500 |
| Dec 11, 2025 | 9.53 | 9.74 | 9.28 | 9.28 | 9.28 | -9.99% | 131,707,400 |
| Dec 10, 2025 | 10.01 | 10.67 | 9.71 | 10.31 | 10.31 | 6.29% | 199,229,700 |
| Dec 9, 2025 | 9.61 | 9.87 | 9.43 | 9.70 | 9.70 | 1.89% | 158,658,500 |
| Dec 8, 2025 | 8.99 | 9.87 | 8.99 | 9.52 | 9.52 | 6.13% | 172,536,700 |
| Dec 5, 2025 | 8.56 | 9.07 | 8.42 | 8.97 | 8.97 | 4.79% | 110,345,300 |
| Dec 4, 2025 | 8.91 | 8.96 | 8.55 | 8.56 | 8.56 | -2.62% | 96,881,700 |
| Dec 3, 2025 | 9.44 | 9.50 | 8.72 | 8.79 | 8.79 | -9.19% | 148,076,600 |
| Dec 2, 2025 | 9.41 | 9.98 | 9.05 | 9.68 | 9.68 | 2.98% | 184,605,900 |
| Dec 1, 2025 | 9.00 | 9.75 | 8.91 | 9.40 | 9.40 | -1.36% | 171,184,300 |
| Nov 28, 2025 | 10.60 | 10.97 | 9.53 | 9.53 | 9.53 | -10.01% | 241,729,600 |
| Nov 27, 2025 | 11.87 | 11.87 | 10.50 | 10.59 | 10.59 | -1.85% | 283,739,700 |
| Nov 26, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 9.99% | 6,863,100 |
| Nov 25, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.98% | 3,848,700 |
| Nov 24, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.99% | 7,745,110 |
| Nov 21, 2025 | 7.32 | 8.11 | 7.32 | 8.11 | 8.11 | 10.04% | 53,760,200 |
| Nov 20, 2025 | 7.55 | 7.63 | 7.30 | 7.37 | 7.37 | -2.38% | 37,380,900 |
| Nov 19, 2025 | 7.93 | 7.93 | 7.45 | 7.55 | 7.55 | -4.91% | 59,156,240 |
| Nov 18, 2025 | 7.84 | 8.21 | 7.64 | 7.94 | 7.94 | -1.12% | 77,742,250 |