Skip to main content
logo
Puyang Huicheng Electronic Material Co., Ltd. (SHE:300481)
China flag China · Delayed Price · Currency is CNY
17.45
+0.35 (2.05%)
At close: Jan 23, 2026

SHE:300481 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202616.6017.2916.6016.8016.802.82%18,562,260
Jan 14, 202616.1216.5616.0916.3416.340.74%11,506,240
Jan 13, 202616.4516.4816.1816.2216.22-1.52%8,710,663
Jan 12, 202616.4416.5016.3516.4716.470.30%10,085,682
Jan 9, 202616.4416.5916.3016.4216.42-0.30%9,755,097
Jan 8, 202616.3516.9516.2616.4716.470.12%11,198,030
Jan 7, 202616.3016.6316.1916.4516.451.92%13,181,450
Jan 6, 202616.2216.2516.0216.1416.14-0.55%8,243,887
Jan 5, 202615.4616.4015.4616.2316.234.71%14,617,650
Dec 31, 202515.5515.6315.3515.5015.50-0.32%3,914,736
Dec 30, 202515.7115.8215.5215.5515.55-1.71%4,530,800
Dec 29, 202515.6315.8715.6015.8215.821.22%5,225,859
Dec 26, 202515.8615.8615.6115.6315.63-1.45%5,938,281
Dec 25, 202515.7615.8715.6615.8615.860.57%4,514,400
Dec 24, 202515.7415.8015.6515.7715.770.19%4,041,609
Dec 23, 202515.6915.8415.6315.7415.74-0.06%5,074,400
Dec 22, 202515.5415.7615.4615.7515.751.68%5,710,000
Dec 19, 202515.3915.5815.3915.4915.490.85%4,691,141
Dec 18, 202515.3415.5615.3015.3615.36-0.90%3,824,600
Dec 17, 202515.3515.5014.9315.5015.500.85%7,003,200
Dec 16, 202515.3515.5315.2715.3715.37-0.39%4,657,734
Dec 15, 202515.1815.7615.1715.4315.430.98%6,163,506
Dec 12, 202515.3115.5215.2615.2815.28-0.13%4,397,500
Dec 11, 202515.7615.8015.3015.3015.30-2.86%7,667,175
Dec 10, 202515.8116.0115.6515.7515.75-0.19%5,789,260
Dec 9, 202515.9916.2715.7515.7815.78-1.93%7,341,241
Dec 8, 202516.1816.2415.9416.0916.090.63%6,380,420
Dec 5, 202515.8316.0315.7715.9915.991.14%5,149,951
Dec 4, 202516.4116.4115.8015.8115.81-3.95%9,591,500
Dec 3, 202516.5516.5816.0516.4616.46-0.54%11,499,640
Dec 2, 202516.9516.9516.4516.5516.55-3.33%11,139,390
Dec 1, 202516.6017.1216.3017.1217.122.15%17,872,280
Nov 28, 202516.7216.9316.6716.7616.760.24%10,274,700
Nov 27, 202517.1817.3816.6616.7216.72-2.85%19,353,767
Nov 26, 202517.2017.6917.1417.2117.21-2.33%24,944,800
Nov 25, 202516.8017.7016.7217.6217.624.08%36,878,800
Nov 24, 202516.8117.2616.3916.9316.932.61%29,004,920
Nov 21, 202516.7117.0516.4016.5016.50-2.88%28,639,620
Nov 20, 202516.1118.8016.1116.9916.998.01%39,713,510
Nov 19, 202515.7215.8815.5415.7315.730.13%5,425,180
Nov 18, 202515.9116.0115.5915.7115.71-2.06%6,938,700
Nov 17, 202516.1416.3415.8816.0416.04-0.62%6,892,710
Nov 14, 202516.0216.5216.0016.1416.14-10,993,620
Nov 13, 202515.8116.2915.8116.1416.141.77%9,017,340