New Huadu Technology Co., Ltd. (SHE:002264)
China · Delayed Price · Currency is CNY 7.63
-0.57 (-6.95%)
May 15, 2026, 3:04 PM CST
New Huadu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.12 | 8.18 | 7.56 | 7.63 | 7.63 | -6.95% | 40,248,800 |
| May 14, 2026 | 8.55 | 8.62 | 8.20 | 8.20 | 8.20 | -3.42% | 16,386,700 |
| May 13, 2026 | 8.47 | 8.59 | 8.42 | 8.49 | 8.49 | 0.12% | 16,589,100 |
| May 12, 2026 | 8.63 | 8.64 | 8.40 | 8.48 | 8.48 | -2.30% | 19,476,201 |
| May 11, 2026 | 8.70 | 8.75 | 8.57 | 8.68 | 8.68 | -0.12% | 18,501,701 |
| May 8, 2026 | 8.63 | 8.74 | 8.60 | 8.69 | 8.69 | 0.81% | 20,727,500 |
| May 7, 2026 | 8.48 | 8.63 | 8.43 | 8.62 | 8.62 | 1.77% | 25,343,700 |
| May 6, 2026 | 8.40 | 8.52 | 8.37 | 8.47 | 8.47 | 1.44% | 21,946,701 |
| Apr 30, 2026 | 8.35 | 8.44 | 8.30 | 8.35 | 8.35 | 0.60% | 16,501,900 |
| Apr 29, 2026 | 8.05 | 8.49 | 8.03 | 8.30 | 8.30 | 2.72% | 24,541,300 |
| Apr 28, 2026 | 8.05 | 8.20 | 7.99 | 8.08 | 8.08 | -0.37% | 13,261,500 |
| Apr 27, 2026 | 8.00 | 8.13 | 7.88 | 8.11 | 8.11 | 1.00% | 12,450,900 |
| Apr 24, 2026 | 8.10 | 8.13 | 7.96 | 8.03 | 8.03 | -1.59% | 12,730,300 |
| Apr 23, 2026 | 8.18 | 8.26 | 8.13 | 8.16 | 8.16 | -0.61% | 12,471,300 |
| Apr 22, 2026 | 8.29 | 8.31 | 8.15 | 8.21 | 8.21 | -1.20% | 13,186,800 |
| Apr 21, 2026 | 8.37 | 8.45 | 8.24 | 8.31 | 8.31 | -0.72% | 14,705,600 |
| Apr 20, 2026 | 8.30 | 8.40 | 8.23 | 8.37 | 8.37 | 0.97% | 18,944,900 |
| Apr 17, 2026 | 8.35 | 8.35 | 8.22 | 8.29 | 8.29 | -1.07% | 16,491,300 |
| Apr 16, 2026 | 8.25 | 8.41 | 8.20 | 8.38 | 8.38 | 1.58% | 17,015,900 |
| Apr 15, 2026 | 8.36 | 8.39 | 8.23 | 8.25 | 8.25 | -1.32% | 13,455,000 |
| Apr 14, 2026 | 8.26 | 8.36 | 8.21 | 8.36 | 8.36 | 2.08% | 17,306,000 |
| Apr 13, 2026 | 8.22 | 8.27 | 8.13 | 8.19 | 8.19 | -0.49% | 9,720,300 |
| Apr 10, 2026 | 8.26 | 8.33 | 8.22 | 8.23 | 8.23 | 0.37% | 12,036,801 |
| Apr 9, 2026 | 8.34 | 8.35 | 8.15 | 8.20 | 8.20 | -3.07% | 16,642,200 |
| Apr 8, 2026 | 8.16 | 8.46 | 8.13 | 8.46 | 8.46 | 5.62% | 21,708,184 |
| Apr 7, 2026 | 7.87 | 8.03 | 7.82 | 8.01 | 8.01 | 1.91% | 10,375,600 |
| Apr 3, 2026 | 8.16 | 8.16 | 7.84 | 7.86 | 7.86 | -3.32% | 12,019,600 |
| Apr 2, 2026 | 8.33 | 8.33 | 8.06 | 8.13 | 8.13 | -2.40% | 11,835,300 |
| Apr 1, 2026 | 8.47 | 8.49 | 8.21 | 8.33 | 8.33 | 0.36% | 14,944,800 |
| Mar 31, 2026 | 8.45 | 8.51 | 8.30 | 8.30 | 8.30 | -0.48% | 19,171,300 |
| Mar 30, 2026 | 8.15 | 8.36 | 8.10 | 8.34 | 8.34 | 1.21% | 12,787,500 |
| Mar 27, 2026 | 8.06 | 8.28 | 8.04 | 8.24 | 8.24 | 0.98% | 10,619,000 |
| Mar 26, 2026 | 8.30 | 8.42 | 8.12 | 8.16 | 8.16 | -2.28% | 13,298,900 |
| Mar 25, 2026 | 8.22 | 8.39 | 8.19 | 8.35 | 8.35 | 1.95% | 16,967,900 |
| Mar 24, 2026 | 8.06 | 8.21 | 7.94 | 8.19 | 8.19 | 3.93% | 20,734,250 |
| Mar 23, 2026 | 8.18 | 8.24 | 7.83 | 7.88 | 7.88 | -5.40% | 20,100,101 |
| Mar 20, 2026 | 8.62 | 8.62 | 8.33 | 8.33 | 8.33 | -2.69% | 15,847,642 |
| Mar 19, 2026 | 8.68 | 8.75 | 8.52 | 8.56 | 8.56 | -2.73% | 15,582,700 |
| Mar 18, 2026 | 8.81 | 8.82 | 8.63 | 8.80 | 8.80 | 0.92% | 15,245,700 |
| Mar 17, 2026 | 8.98 | 9.04 | 8.70 | 8.72 | 8.72 | -3.96% | 21,990,000 |
| Mar 16, 2026 | 8.92 | 9.08 | 8.91 | 9.08 | 9.08 | 1.23% | 13,864,000 |
| Mar 13, 2026 | 9.03 | 9.12 | 8.93 | 8.97 | 8.97 | -0.99% | 16,665,697 |
| Mar 12, 2026 | 9.24 | 9.24 | 9.03 | 9.06 | 9.06 | -2.16% | 21,212,000 |
| Mar 11, 2026 | 9.49 | 9.52 | 9.21 | 9.26 | 9.26 | -2.32% | 23,192,400 |
| Mar 10, 2026 | 9.47 | 9.53 | 9.35 | 9.48 | 9.48 | 1.50% | 22,428,500 |
| Mar 9, 2026 | 9.25 | 9.40 | 9.10 | 9.34 | 9.34 | -1.16% | 24,252,450 |
| Mar 6, 2026 | 9.35 | 9.48 | 9.27 | 9.45 | 9.45 | 0.64% | 17,187,238 |
| Mar 5, 2026 | 9.43 | 9.54 | 9.36 | 9.39 | 9.39 | 1.40% | 22,777,800 |
| Mar 4, 2026 | 9.20 | 9.39 | 9.15 | 9.26 | 9.26 | -0.54% | 23,391,900 |
| Mar 3, 2026 | 9.89 | 9.96 | 9.29 | 9.31 | 9.31 | -5.86% | 43,409,300 |