New Huadu Technology Co., Ltd. (SHE:002264)
China · Delayed Price · Currency is CNY 5.62
-0.21 (-3.60%)
Jun 26, 2026, 3:04 PM CST
New Huadu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.81 | 5.83 | 5.62 | 5.62 | 5.62 | -3.60% | 14,396,900 |
| Jun 25, 2026 | 6.03 | 6.03 | 5.77 | 5.83 | 5.83 | -3.32% | 15,506,300 |
| Jun 24, 2026 | 6.08 | 6.09 | 5.93 | 6.03 | 6.03 | -1.15% | 16,123,050 |
| Jun 23, 2026 | 6.00 | 6.25 | 5.94 | 6.10 | 6.10 | 2.01% | 20,689,800 |
| Jun 22, 2026 | 5.86 | 5.99 | 5.74 | 5.98 | 5.98 | 1.36% | 17,881,700 |
| Jun 18, 2026 | 6.05 | 6.10 | 5.87 | 5.90 | 5.90 | -2.96% | 23,729,342 |
| Jun 17, 2026 | 6.25 | 6.26 | 6.03 | 6.08 | 6.08 | -3.03% | 14,908,400 |
| Jun 16, 2026 | 6.30 | 6.32 | 6.21 | 6.27 | 6.27 | -1.26% | 13,265,800 |
| Jun 15, 2026 | 6.34 | 6.47 | 6.26 | 6.35 | 6.35 | 0.63% | 12,608,600 |
| Jun 12, 2026 | 6.29 | 6.37 | 6.20 | 6.31 | 6.31 | 1.45% | 10,905,900 |
| Jun 11, 2026 | 6.26 | 6.32 | 6.15 | 6.22 | 6.22 | -2.20% | 12,842,900 |
| Jun 10, 2026 | 6.44 | 6.51 | 6.28 | 6.36 | 6.36 | -1.09% | 12,007,500 |
| Jun 9, 2026 | 6.40 | 6.54 | 6.33 | 6.43 | 6.43 | - | 12,756,600 |
| Jun 8, 2026 | 6.50 | 6.68 | 6.31 | 6.43 | 6.43 | -3.02% | 15,839,100 |
| Jun 5, 2026 | 6.54 | 6.74 | 6.53 | 6.63 | 6.63 | 1.53% | 17,090,800 |
| Jun 4, 2026 | 6.61 | 6.72 | 6.46 | 6.53 | 6.53 | -1.51% | 12,443,000 |
| Jun 3, 2026 | 6.83 | 6.85 | 6.61 | 6.73 | 6.63 | -2.89% | 18,521,400 |
| Jun 2, 2026 | 7.03 | 7.12 | 6.80 | 6.93 | 6.83 | -1.70% | 19,714,000 |
| Jun 1, 2026 | 6.82 | 7.12 | 6.75 | 7.05 | 6.95 | 3.37% | 22,928,300 |
| May 29, 2026 | 6.74 | 6.98 | 6.72 | 6.82 | 6.72 | 1.19% | 20,550,000 |
| May 28, 2026 | 6.68 | 6.80 | 6.61 | 6.74 | 6.64 | 0.30% | 10,803,800 |
| May 27, 2026 | 6.84 | 6.87 | 6.65 | 6.72 | 6.62 | -2.04% | 13,619,800 |
| May 26, 2026 | 6.97 | 6.97 | 6.74 | 6.86 | 6.76 | -2.14% | 14,647,400 |
| May 25, 2026 | 7.10 | 7.17 | 6.92 | 7.01 | 6.91 | -0.99% | 11,875,900 |
| May 22, 2026 | 7.05 | 7.13 | 6.93 | 7.08 | 6.97 | 1.43% | 15,259,800 |
| May 21, 2026 | 7.33 | 7.42 | 6.97 | 6.98 | 6.88 | -4.51% | 18,630,200 |
| May 20, 2026 | 7.55 | 7.56 | 7.25 | 7.31 | 7.20 | -3.82% | 18,777,400 |
| May 19, 2026 | 7.60 | 7.73 | 7.47 | 7.60 | 7.49 | - | 15,585,800 |
| May 18, 2026 | 7.60 | 7.70 | 7.50 | 7.60 | 7.49 | -0.39% | 20,256,700 |
| May 15, 2026 | 8.12 | 8.18 | 7.56 | 7.63 | 7.52 | -6.95% | 40,248,800 |
| May 14, 2026 | 8.55 | 8.62 | 8.20 | 8.20 | 8.08 | -3.42% | 16,386,700 |
| May 13, 2026 | 8.47 | 8.59 | 8.42 | 8.49 | 8.36 | 0.12% | 16,589,100 |
| May 12, 2026 | 8.63 | 8.64 | 8.40 | 8.48 | 8.35 | -2.30% | 19,476,200 |
| May 11, 2026 | 8.70 | 8.75 | 8.57 | 8.68 | 8.55 | -0.12% | 18,358,800 |
| May 8, 2026 | 8.63 | 8.74 | 8.60 | 8.69 | 8.56 | 0.81% | 20,727,500 |
| May 7, 2026 | 8.48 | 8.63 | 8.43 | 8.62 | 8.49 | 1.77% | 24,705,900 |
| May 6, 2026 | 8.40 | 8.52 | 8.37 | 8.47 | 8.34 | 1.44% | 21,717,200 |
| Apr 30, 2026 | 8.35 | 8.44 | 8.30 | 8.35 | 8.23 | 0.60% | 16,295,000 |
| Apr 29, 2026 | 8.05 | 8.49 | 8.03 | 8.30 | 8.18 | 2.72% | 24,366,700 |
| Apr 28, 2026 | 8.05 | 8.20 | 7.99 | 8.08 | 7.96 | -0.37% | 13,261,500 |
| Apr 27, 2026 | 8.00 | 8.13 | 7.88 | 8.11 | 7.99 | 1.00% | 12,340,400 |
| Apr 24, 2026 | 8.10 | 8.13 | 7.96 | 8.03 | 7.91 | -1.59% | 12,645,400 |
| Apr 23, 2026 | 8.18 | 8.26 | 8.13 | 8.16 | 8.04 | -0.61% | 12,300,000 |
| Apr 22, 2026 | 8.29 | 8.31 | 8.15 | 8.21 | 8.09 | -1.20% | 13,186,800 |
| Apr 21, 2026 | 8.37 | 8.45 | 8.24 | 8.31 | 8.19 | -0.72% | 14,575,500 |
| Apr 20, 2026 | 8.30 | 8.40 | 8.23 | 8.37 | 8.25 | 0.97% | 18,944,900 |
| Apr 17, 2026 | 8.35 | 8.35 | 8.22 | 8.29 | 8.17 | -1.07% | 16,491,300 |
| Apr 16, 2026 | 8.25 | 8.41 | 8.20 | 8.38 | 8.26 | 1.58% | 16,646,600 |
| Apr 15, 2026 | 8.36 | 8.39 | 8.23 | 8.25 | 8.13 | -1.32% | 13,272,400 |
| Apr 14, 2026 | 8.26 | 8.36 | 8.21 | 8.36 | 8.24 | 2.08% | 17,306,000 |