New Huadu Technology Co., Ltd. (SHE:002264)
China · Delayed Price · Currency is CNY 7.40
-0.17 (-2.25%)
Sep 30, 2026, 3:04 PM CST
New Huadu Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 6.66 | 6.71 | 6.58 | 6.62 | 6.58 | -0.60% | 11,130,650 |
| Aug 10, 2026 | 6.56 | 6.67 | 6.50 | 6.66 | 6.62 | 1.52% | 12,441,700 |
| Aug 7, 2026 | 6.59 | 6.62 | 6.40 | 6.56 | 6.52 | -1.06% | 18,287,500 |
| Aug 6, 2026 | 6.62 | 6.74 | 6.51 | 6.63 | 6.59 | -1.04% | 19,186,325 |
| Aug 5, 2026 | 6.60 | 6.73 | 6.58 | 6.70 | 6.65 | 1.06% | 20,088,777 |
| Aug 4, 2026 | 6.57 | 6.65 | 6.52 | 6.63 | 6.59 | 0.91% | 19,502,300 |
| Aug 3, 2026 | 6.54 | 6.59 | 6.43 | 6.57 | 6.53 | 0.46% | 22,407,120 |
| Jul 31, 2026 | 6.21 | 6.58 | 6.21 | 6.54 | 6.50 | 4.98% | 26,560,441 |
| Jul 30, 2026 | 6.27 | 6.45 | 6.22 | 6.23 | 6.19 | -0.64% | 19,289,300 |
| Jul 29, 2026 | 6.29 | 6.40 | 6.26 | 6.27 | 6.23 | - | 19,786,200 |
| Jul 28, 2026 | 6.09 | 6.37 | 6.09 | 6.27 | 6.23 | 1.62% | 17,266,900 |
| Jul 27, 2026 | 5.90 | 6.28 | 5.85 | 6.17 | 6.13 | 4.75% | 20,302,000 |
| Jul 24, 2026 | 6.05 | 6.08 | 5.89 | 5.89 | 5.85 | -3.76% | 13,208,804 |
| Jul 23, 2026 | 6.07 | 6.15 | 5.96 | 6.12 | 6.08 | 1.66% | 12,574,203 |
| Jul 22, 2026 | 6.04 | 6.08 | 5.94 | 6.02 | 5.98 | -0.99% | 15,048,642 |