Skip to main content
logo
Puyang Huicheng Electronic Material Co., Ltd. (SHE:300481)
China flag China · Delayed Price · Currency is CNY
14.75
-0.03 (-0.20%)
Apr 3, 2026, 3:04 PM CST

SHE:300481 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202614.9014.9714.5714.7514.75-0.20%5,357,773
Apr 2, 202615.0015.1114.6114.7814.78-1.60%5,156,472
Apr 1, 202614.9815.0914.8815.0215.021.69%5,663,505
Mar 31, 202615.1915.3314.6814.7714.77-3.21%7,958,906
Mar 30, 202615.6915.8014.9415.2615.26-4.98%11,629,600
Mar 27, 202615.5516.1215.5116.0616.061.84%4,240,684
Mar 26, 202615.8816.1915.6415.7715.77-0.69%4,194,030
Mar 25, 202615.7016.1015.7015.8815.881.15%5,522,985
Mar 24, 202615.8115.9015.1815.7015.701.03%7,494,393
Mar 23, 202615.8516.3015.3515.5415.54-4.07%8,704,160
Mar 20, 202616.8016.8716.1616.2016.20-3.46%7,839,382
Mar 19, 202617.1317.3416.6316.7816.78-2.50%8,158,085
Mar 18, 202617.1017.2416.7717.2117.210.88%7,262,243
Mar 17, 202617.8517.9717.0417.0617.06-4.43%9,239,100
Mar 16, 202617.9318.3317.6417.8517.85-0.89%9,518,798
Mar 13, 202617.9518.4717.8718.0118.010.28%11,601,503
Mar 12, 202618.4318.6517.8717.9617.96-2.81%11,751,387
Mar 11, 202618.0718.6018.0518.4818.482.61%16,869,740
Mar 10, 202618.3618.6817.9818.0118.01-2.91%15,444,930
Mar 9, 202619.1619.6518.1418.5518.552.32%25,709,530
Mar 6, 202617.0918.3517.0018.1318.136.40%16,203,590
Mar 5, 202616.9917.2616.9017.0417.042.16%7,267,783
Mar 4, 202616.6917.1116.6016.6816.68-0.71%5,828,575
Mar 3, 202617.7517.8616.7016.8016.80-5.25%11,327,850
Mar 2, 202617.6017.9817.5017.7317.73-1.34%8,391,691
Feb 27, 202617.9118.0517.8017.9717.97-0.72%6,508,963
Feb 26, 202617.9918.1417.9018.1018.100.78%8,425,609
Feb 25, 202617.5618.0817.5217.9617.962.69%12,070,290
Feb 24, 202617.5417.6317.3517.4917.491.33%7,982,050
Feb 13, 202617.3817.5917.2617.2617.26-1.26%5,374,750
Feb 12, 202617.3417.9717.3417.4817.480.46%6,463,500
Feb 11, 202617.1317.5817.0717.4017.401.34%5,797,589
Feb 10, 202617.2517.4917.0617.1717.17-0.58%5,909,100
Feb 9, 202617.0617.4116.9517.2717.272.49%7,349,020
Feb 6, 202616.5617.1116.4416.8516.850.54%7,276,400
Feb 5, 202617.3717.6316.7116.7616.76-4.28%11,607,500
Feb 4, 202617.4017.6517.2617.5117.510.40%7,107,400
Feb 3, 202617.5317.5417.1317.4417.441.99%9,537,733
Feb 2, 202617.7218.0017.1017.1017.10-4.09%13,258,130
Jan 30, 202617.8918.4117.6017.8317.83-1.65%14,291,770
Jan 29, 202618.1518.2017.7218.1318.13-1.09%17,862,440
Jan 28, 202617.4818.5717.4518.3318.334.03%24,109,020
Jan 27, 202618.0018.1717.3317.6217.62-1.56%14,147,522
Jan 26, 202617.5018.2417.2217.9017.902.58%20,636,450
Jan 23, 202617.1917.5717.0917.4517.452.05%11,387,860
Jan 22, 202617.0017.3116.8817.1017.100.71%8,096,150
Jan 21, 202616.9617.0516.7516.9816.98-0.64%7,577,659
Jan 20, 202616.8517.0916.7417.0917.091.00%9,448,691
Jan 19, 202616.7516.9416.6316.9216.920.77%7,890,814
Jan 16, 202616.8716.9216.5516.7916.79-0.06%11,789,320