New Huadu Technology Co., Ltd. (SHE:002264)
China · Delayed Price · Currency is CNY 6.08
+0.10 (1.67%)
Jul 21, 2026, 2:55 PM CST
New Huadu Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.22 | 6.22 | 5.85 | 5.98 | - | - | 10,426,600 |
| Jul 20, 2026 | 6.04 | 6.19 | 5.88 | 5.98 | 5.98 | -1.16% | 21,315,503 |
| Jul 17, 2026 | 6.22 | 6.45 | 6.00 | 6.05 | 6.05 | -3.51% | 23,537,908 |
| Jul 16, 2026 | 6.10 | 6.37 | 6.07 | 6.27 | 6.27 | 1.95% | 22,736,050 |
| Jul 15, 2026 | 5.81 | 6.18 | 5.78 | 6.15 | 6.15 | 5.67% | 24,260,001 |
| Jul 14, 2026 | 5.76 | 5.84 | 5.69 | 5.82 | 5.82 | 0.69% | 13,200,300 |
| Jul 13, 2026 | 5.91 | 5.97 | 5.74 | 5.78 | 5.78 | -2.53% | 12,604,100 |
| Jul 10, 2026 | 5.76 | 6.12 | 5.70 | 5.93 | 5.93 | 2.60% | 19,178,000 |
| Jul 9, 2026 | 5.84 | 5.91 | 5.68 | 5.78 | 5.78 | -1.37% | 10,625,200 |
| Jul 8, 2026 | 5.90 | 5.96 | 5.79 | 5.86 | 5.86 | -0.17% | 10,223,500 |
| Jul 7, 2026 | 6.00 | 6.03 | 5.82 | 5.87 | 5.87 | -2.65% | 11,206,900 |
| Jul 6, 2026 | 6.04 | 6.09 | 5.94 | 6.03 | 6.03 | -0.17% | 13,529,400 |
| Jul 3, 2026 | 5.86 | 6.07 | 5.86 | 6.04 | 6.04 | 2.20% | 16,772,150 |
| Jul 2, 2026 | 5.84 | 6.08 | 5.84 | 5.91 | 5.91 | 0.85% | 17,289,150 |
| Jul 1, 2026 | 5.61 | 5.94 | 5.60 | 5.86 | 5.86 | 3.90% | 19,214,300 |
| Jun 30, 2026 | 5.69 | 5.75 | 5.59 | 5.64 | 5.64 | -0.35% | 12,317,233 |
| Jun 29, 2026 | 5.55 | 5.70 | 5.48 | 5.66 | 5.66 | 0.71% | 13,962,200 |
| 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 |