New Huadu Technology Co., Ltd. (SHE:002264)
China · Delayed Price · Currency is CNY 8.03
-0.13 (-1.59%)
Apr 24, 2026, 3:04 PM CST
New Huadu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.10 | 8.13 | 7.96 | 8.03 | 8.03 | -1.59% | 12,645,400 |
| Apr 23, 2026 | 8.18 | 8.26 | 8.13 | 8.16 | 8.16 | -0.61% | 12,300,000 |
| 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% | 14,575,500 |
| 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% | 16,646,600 |
| Apr 15, 2026 | 8.36 | 8.39 | 8.23 | 8.25 | 8.25 | -1.32% | 13,272,400 |
| 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% | 12,036,800 |
| Apr 9, 2026 | 8.34 | 8.35 | 8.15 | 8.20 | 8.20 | -3.07% | 16,505,100 |
| 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% | 14,756,700 |
| Mar 31, 2026 | 8.45 | 8.51 | 8.30 | 8.30 | 8.30 | -0.48% | 19,035,800 |
| Mar 30, 2026 | 8.15 | 8.36 | 8.10 | 8.34 | 8.34 | 1.21% | 12,692,400 |
| 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% | 13,173,600 |
| Mar 25, 2026 | 8.22 | 8.39 | 8.19 | 8.35 | 8.35 | 1.95% | 16,759,800 |
| Mar 24, 2026 | 8.06 | 8.21 | 7.94 | 8.19 | 8.19 | 3.93% | 20,457,250 |
| 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% | 15,847,640 |
| 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% | 15,117,200 |
| 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% | 13,624,700 |
| Mar 13, 2026 | 9.03 | 9.12 | 8.93 | 8.97 | 8.97 | -0.99% | 16,461,590 |
| Mar 12, 2026 | 9.24 | 9.24 | 9.03 | 9.06 | 9.06 | -2.16% | 21,028,100 |
| 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% | 21,911,100 |
| Mar 9, 2026 | 9.25 | 9.40 | 9.10 | 9.34 | 9.34 | -1.16% | 24,018,650 |
| Mar 6, 2026 | 9.35 | 9.48 | 9.27 | 9.45 | 9.45 | 0.64% | 17,003,430 |
| 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% | 23,056,200 |
| Mar 3, 2026 | 9.89 | 9.96 | 9.29 | 9.31 | 9.31 | -5.86% | 42,796,500 |
| Mar 2, 2026 | 9.96 | 10.14 | 9.70 | 9.89 | 9.89 | -5.00% | 47,906,700 |
| Feb 27, 2026 | 10.25 | 10.48 | 10.21 | 10.41 | 10.41 | 1.76% | 31,532,400 |
| Feb 26, 2026 | 10.52 | 10.54 | 10.21 | 10.23 | 10.23 | -2.39% | 40,903,700 |
| Feb 25, 2026 | 10.61 | 10.67 | 10.42 | 10.48 | 10.48 | -1.87% | 42,776,800 |
| Feb 24, 2026 | 10.53 | 10.68 | 10.27 | 10.68 | 10.68 | 1.81% | 36,320,210 |
| Feb 13, 2026 | 10.62 | 10.88 | 10.41 | 10.49 | 10.49 | -1.87% | 40,824,900 |
| Feb 12, 2026 | 11.03 | 11.05 | 10.60 | 10.69 | 10.69 | -3.87% | 61,845,310 |
| Feb 11, 2026 | 11.65 | 11.74 | 11.10 | 11.12 | 11.12 | -6.71% | 89,942,315 |
| Feb 10, 2026 | 11.75 | 12.29 | 11.34 | 11.92 | 11.92 | 0.68% | 119,751,915 |
| Feb 9, 2026 | 11.99 | 12.18 | 11.44 | 11.84 | 11.84 | -1.33% | 116,077,600 |
| Feb 6, 2026 | 12.43 | 12.43 | 11.32 | 12.00 | 12.00 | -4.61% | 164,261,800 |
| Feb 5, 2026 | 11.51 | 12.58 | 11.05 | 12.58 | 12.58 | 9.97% | 152,499,100 |