New Huadu Technology Co., Ltd. (SHE:002264)
China · Delayed Price · Currency is CNY 6.51
-0.14 (-2.11%)
Aug 21, 2026, 3:04 PM CST
New Huadu Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.58 | 6.62 | 6.45 | 6.51 | 6.51 | -2.11% | 13,130,776 |
| Aug 20, 2026 | 6.57 | 6.68 | 6.48 | 6.65 | 6.65 | 2.94% | 19,468,829 |
| 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% | 19,155,340 |
| 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% | 18,288,300 |
| Aug 6, 2026 | 6.62 | 6.74 | 6.51 | 6.63 | 6.63 | -1.04% | 19,192,025 |
| Aug 5, 2026 | 6.60 | 6.73 | 6.58 | 6.70 | 6.70 | 1.06% | 20,088,770 |
| 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% | 19,289,700 |
| Jul 29, 2026 | 6.29 | 6.40 | 6.26 | 6.27 | 6.27 | - | 19,790,700 |
| 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% | 13,210,804 |
| 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% | 21,315,503 |
| 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 |