New Huadu Technology Co., Ltd. (SHE:002264)
China · Delayed Price · Currency is CNY 7.08
-0.14 (-1.94%)
Sep 11, 2026, 3:04 PM CST
New Huadu Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.04 | 7.19 | 6.92 | 7.08 | 7.08 | -1.94% | 41,950,801 |
| Sep 10, 2026 | 7.40 | 7.55 | 7.15 | 7.22 | 7.22 | -3.73% | 53,649,801 |
| Sep 9, 2026 | 7.21 | 7.51 | 7.16 | 7.50 | 7.50 | -2.72% | 91,498,555 |
| Sep 8, 2026 | 7.05 | 7.71 | 6.98 | 7.71 | 7.71 | 9.99% | 41,331,101 |
| Sep 7, 2026 | 6.85 | 7.03 | 6.85 | 7.01 | 7.01 | 1.30% | 22,734,900 |
| Sep 4, 2026 | 6.75 | 7.03 | 6.72 | 6.92 | 6.92 | 2.98% | 26,276,430 |
| Sep 3, 2026 | 6.85 | 6.92 | 6.70 | 6.72 | 6.72 | -1.90% | 15,953,100 |
| Sep 2, 2026 | 6.90 | 6.98 | 6.79 | 6.85 | 6.85 | -1.86% | 16,876,800 |
| Sep 1, 2026 | 6.79 | 7.03 | 6.76 | 6.98 | 6.98 | 2.80% | 28,055,750 |
| Aug 31, 2026 | 6.66 | 6.82 | 6.63 | 6.79 | 6.79 | 1.19% | 22,335,919 |
| Aug 28, 2026 | 6.54 | 6.78 | 6.51 | 6.71 | 6.71 | 2.91% | 19,312,726 |
| Aug 27, 2026 | 6.53 | 6.61 | 6.49 | 6.52 | 6.52 | -0.46% | 9,909,700 |
| Aug 26, 2026 | 6.58 | 6.66 | 6.55 | 6.55 | 6.55 | -1.36% | 9,687,500 |
| Aug 25, 2026 | 6.39 | 6.65 | 6.39 | 6.64 | 6.64 | 2.95% | 15,013,249 |
| Aug 24, 2026 | 6.49 | 6.55 | 6.38 | 6.45 | 6.45 | -0.92% | 12,536,800 |
| Aug 21, 2026 | 6.58 | 6.62 | 6.45 | 6.51 | 6.51 | -2.11% | 13,129,776 |
| Aug 20, 2026 | 6.57 | 6.68 | 6.48 | 6.65 | 6.65 | 2.94% | 19,462,529 |
| Aug 19, 2026 | 6.71 | 6.79 | 6.46 | 6.46 | 6.46 | -5.97% | 28,404,275 |
| Aug 18, 2026 | 6.64 | 7.15 | 6.54 | 6.87 | 6.87 | 3.46% | 40,082,002 |
| Aug 17, 2026 | 6.59 | 6.67 | 6.47 | 6.64 | 6.64 | 0.76% | 10,419,300 |
| Aug 14, 2026 | 6.68 | 6.70 | 6.46 | 6.59 | 6.59 | -0.75% | 14,529,000 |
| Aug 13, 2026 | 6.70 | 6.86 | 6.62 | 6.64 | 6.64 | -1.48% | 19,155,342 |
| Aug 12, 2026 | 6.61 | 6.77 | 6.60 | 6.74 | 6.74 | 1.81% | 16,631,900 |
| Aug 11, 2026 | 6.66 | 6.71 | 6.58 | 6.62 | 6.62 | -0.60% | 11,130,650 |
| Aug 10, 2026 | 6.56 | 6.67 | 6.50 | 6.66 | 6.66 | 1.52% | 12,441,700 |
| Aug 7, 2026 | 6.59 | 6.62 | 6.40 | 6.56 | 6.56 | -1.06% | 18,287,500 |
| Aug 6, 2026 | 6.62 | 6.74 | 6.51 | 6.63 | 6.63 | -1.04% | 19,186,325 |
| Aug 5, 2026 | 6.60 | 6.73 | 6.58 | 6.70 | 6.70 | 1.06% | 20,088,777 |
| Aug 4, 2026 | 6.57 | 6.65 | 6.52 | 6.63 | 6.63 | 0.91% | 19,502,300 |
| Aug 3, 2026 | 6.54 | 6.59 | 6.43 | 6.57 | 6.57 | 0.46% | 22,407,120 |
| Jul 31, 2026 | 6.21 | 6.58 | 6.21 | 6.54 | 6.54 | 4.98% | 26,560,441 |
| Jul 30, 2026 | 6.27 | 6.45 | 6.22 | 6.23 | 6.23 | -0.64% | 19,289,300 |
| Jul 29, 2026 | 6.29 | 6.40 | 6.26 | 6.27 | 6.27 | - | 19,786,200 |
| Jul 28, 2026 | 6.09 | 6.37 | 6.09 | 6.27 | 6.27 | 1.62% | 17,266,900 |
| Jul 27, 2026 | 5.90 | 6.28 | 5.85 | 6.17 | 6.17 | 4.75% | 20,302,000 |
| Jul 24, 2026 | 6.05 | 6.08 | 5.89 | 5.89 | 5.89 | -3.76% | 13,208,804 |
| Jul 23, 2026 | 6.07 | 6.15 | 5.96 | 6.12 | 6.12 | 1.66% | 12,574,203 |
| Jul 22, 2026 | 6.04 | 6.08 | 5.94 | 6.02 | 6.02 | -0.99% | 15,048,642 |
| Jul 21, 2026 | 5.95 | 6.10 | 5.85 | 6.08 | 6.08 | 1.67% | 21,921,820 |
| Jul 20, 2026 | 6.04 | 6.19 | 5.88 | 5.98 | 5.98 | -1.16% | 21,314,103 |
| Jul 17, 2026 | 6.22 | 6.45 | 6.00 | 6.05 | 6.05 | -3.51% | 23,530,908 |
| 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% | 13,529,300 |