New Huadu Technology Co., Ltd. (SHE:002264)
China · Delayed Price · Currency is CNY 6.47
+0.01 (0.15%)
Oct 28, 2026, 3:04 PM CST
New Huadu Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.35 | 6.49 | 6.27 | 6.47 | 6.47 | 0.15% | 29,387,303 |
| Oct 27, 2026 | 6.47 | 6.74 | 6.41 | 6.46 | 6.46 | -0.15% | 36,672,900 |
| Oct 26, 2026 | 6.34 | 6.56 | 6.20 | 6.47 | 6.47 | - | 28,733,103 |
| Oct 23, 2026 | 6.35 | 6.51 | 6.08 | 6.47 | 6.47 | -3.00% | 47,170,072 |
| Oct 22, 2026 | 7.33 | 7.33 | 6.67 | 6.67 | 6.67 | -9.99% | 64,084,600 |
| Oct 21, 2026 | 7.11 | 7.50 | 7.02 | 7.41 | 7.41 | 4.22% | 67,181,878 |
| Oct 20, 2026 | 7.23 | 7.64 | 7.00 | 7.11 | 7.11 | -2.20% | 60,635,370 |
| Oct 19, 2026 | 7.54 | 7.67 | 7.12 | 7.27 | 7.27 | -6.91% | 75,350,472 |
| Oct 16, 2026 | 7.60 | 8.26 | 7.53 | 7.81 | 7.81 | 3.86% | 91,067,772 |
| Oct 15, 2026 | 7.55 | 7.95 | 7.48 | 7.52 | 7.52 | -3.59% | 70,807,770 |
| Oct 14, 2026 | 7.75 | 8.21 | 7.66 | 7.80 | 7.80 | -2.26% | 101,750,300 |
| Oct 13, 2026 | 8.30 | 8.55 | 7.84 | 7.98 | 7.98 | -1.97% | 137,784,301 |
| Oct 12, 2026 | 7.41 | 8.14 | 7.21 | 8.14 | 8.14 | 10.00% | 141,271,200 |
| Oct 9, 2026 | 7.16 | 7.45 | 6.86 | 7.40 | 7.40 | 3.35% | 49,331,304 |
| Oct 8, 2026 | 7.40 | 7.54 | 7.12 | 7.16 | 7.16 | -3.24% | 37,580,400 |
| Sep 30, 2026 | 7.63 | 7.73 | 7.35 | 7.40 | 7.40 | -2.25% | 45,614,500 |
| Sep 29, 2026 | 7.40 | 7.66 | 7.17 | 7.57 | 7.57 | -0.92% | 55,935,660 |
| Sep 28, 2026 | 7.88 | 8.09 | 7.42 | 7.64 | 7.64 | -6.03% | 85,009,730 |
| Sep 24, 2026 | 7.40 | 8.13 | 7.32 | 8.13 | 8.13 | 10.01% | 96,241,506 |
| Sep 23, 2026 | 7.60 | 7.76 | 7.38 | 7.44 | 7.39 | -6.65% | 82,214,205 |
| Sep 22, 2026 | 7.70 | 8.43 | 7.58 | 7.97 | 7.92 | 4.05% | 111,031,403 |
| Sep 21, 2026 | 7.35 | 7.75 | 7.10 | 7.66 | 7.61 | 4.22% | 80,516,900 |
| Sep 18, 2026 | 7.25 | 7.66 | 7.14 | 7.35 | 7.30 | 2.51% | 61,156,534 |
| Sep 17, 2026 | 7.28 | 7.35 | 7.14 | 7.17 | 7.12 | -2.32% | 36,673,000 |
| Sep 16, 2026 | 6.95 | 7.36 | 6.81 | 7.34 | 7.29 | 3.97% | 56,611,662 |
| Sep 15, 2026 | 7.18 | 7.30 | 7.01 | 7.06 | 7.01 | -2.35% | 34,241,836 |
| Sep 14, 2026 | 7.02 | 7.50 | 6.95 | 7.23 | 7.18 | 2.12% | 43,795,232 |
| Sep 11, 2026 | 7.04 | 7.19 | 6.92 | 7.08 | 7.03 | -1.94% | 41,922,901 |
| Sep 10, 2026 | 7.40 | 7.55 | 7.15 | 7.22 | 7.17 | -3.73% | 53,649,801 |
| Sep 9, 2026 | 7.21 | 7.51 | 7.16 | 7.50 | 7.45 | -2.72% | 91,498,555 |
| Sep 8, 2026 | 7.05 | 7.71 | 6.98 | 7.71 | 7.66 | 9.99% | 41,331,101 |
| Sep 7, 2026 | 6.85 | 7.03 | 6.85 | 7.01 | 6.96 | 1.30% | 22,734,900 |
| Sep 4, 2026 | 6.75 | 7.03 | 6.72 | 6.92 | 6.87 | 2.98% | 26,276,430 |
| Sep 3, 2026 | 6.85 | 6.92 | 6.70 | 6.72 | 6.67 | -1.90% | 15,953,100 |
| Sep 2, 2026 | 6.90 | 6.98 | 6.79 | 6.85 | 6.80 | -1.86% | 16,876,800 |
| Sep 1, 2026 | 6.79 | 7.03 | 6.76 | 6.98 | 6.93 | 2.80% | 28,055,750 |
| Aug 31, 2026 | 6.66 | 6.82 | 6.63 | 6.79 | 6.74 | 1.19% | 22,335,919 |
| Aug 28, 2026 | 6.54 | 6.78 | 6.51 | 6.71 | 6.66 | 2.91% | 19,312,726 |
| Aug 27, 2026 | 6.53 | 6.61 | 6.49 | 6.52 | 6.48 | -0.46% | 9,909,700 |
| Aug 26, 2026 | 6.58 | 6.66 | 6.55 | 6.55 | 6.51 | -1.36% | 9,687,500 |
| Aug 25, 2026 | 6.39 | 6.65 | 6.39 | 6.64 | 6.60 | 2.95% | 15,013,249 |
| Aug 24, 2026 | 6.49 | 6.55 | 6.38 | 6.45 | 6.41 | -0.92% | 12,536,800 |
| Aug 21, 2026 | 6.58 | 6.62 | 6.45 | 6.51 | 6.47 | -2.11% | 13,129,776 |
| Aug 20, 2026 | 6.57 | 6.68 | 6.48 | 6.65 | 6.61 | 2.94% | 19,462,529 |
| Aug 19, 2026 | 6.71 | 6.79 | 6.46 | 6.46 | 6.42 | -5.97% | 28,404,275 |
| Aug 18, 2026 | 6.64 | 7.15 | 6.54 | 6.87 | 6.82 | 3.46% | 40,082,002 |
| Aug 17, 2026 | 6.59 | 6.67 | 6.47 | 6.64 | 6.60 | 0.76% | 10,419,300 |
| Aug 14, 2026 | 6.68 | 6.70 | 6.46 | 6.59 | 6.55 | -0.75% | 14,529,000 |
| Aug 13, 2026 | 6.70 | 6.86 | 6.62 | 6.64 | 6.60 | -1.48% | 19,155,342 |
| Aug 12, 2026 | 6.61 | 6.77 | 6.60 | 6.74 | 6.69 | 1.81% | 16,631,900 |