Skip to main content
logo
Puyang Huicheng Electronic Material Co., Ltd. (SHE:300481)
China flag China · Delayed Price · Currency is CNY
15.16
-0.07 (-0.46%)
May 19, 2026, 3:04 PM CST

SHE:300481 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202614.9015.4114.9015.21--0.13%2,905,132
May 18, 202614.9015.2814.7615.2315.231.87%10,166,350
May 15, 202614.9815.3114.8114.9514.95-0.07%10,499,010
May 14, 202614.9915.2814.8314.9614.96-9,495,273
May 13, 202614.7315.0514.6214.9614.961.63%6,884,010
May 12, 202615.0615.0714.6514.7214.72-2.26%6,083,450
May 11, 202614.7815.1614.7815.0615.062.17%9,567,214
May 8, 202614.6115.1314.5614.7414.740.27%8,816,233
May 7, 202614.5114.9214.2614.7014.701.17%9,752,366
May 6, 202614.7014.8214.5014.5314.53-0.48%11,531,750
Apr 30, 202615.3015.3014.6014.6014.60-4.89%11,547,040
Apr 29, 202615.1015.4915.0515.3515.350.46%7,213,410
Apr 28, 202615.1015.4915.0715.2815.28-0.07%7,098,462
Apr 27, 202614.9915.4714.8215.2915.292.00%9,905,595
Apr 24, 202614.7015.0614.6414.9914.991.22%8,423,350
Apr 23, 202615.0015.1714.7514.8114.81-1.27%7,181,214
Apr 22, 202615.0815.5914.9315.0015.00-0.92%8,701,142
Apr 21, 202614.7115.2814.7115.1415.142.30%10,677,300
Apr 20, 202614.8914.9414.7114.8014.80-0.54%6,348,706
Apr 17, 202615.1415.1614.8314.8814.88-1.78%6,779,200
Apr 16, 202614.9215.2314.8015.1515.151.88%8,685,377
Apr 15, 202615.6115.6514.8614.8714.87-6.12%13,884,580
Apr 14, 202615.8115.9415.6515.8415.840.51%4,847,205
Apr 13, 202616.0016.0915.6415.7615.76-1.99%6,677,763
Apr 10, 202616.2016.3716.0416.0816.08-0.31%7,469,917
Apr 9, 202615.9716.2915.7816.1316.130.31%6,986,054
Apr 8, 202615.7216.1415.5116.0816.083.68%10,999,780
Apr 7, 202614.7915.9414.7515.5115.515.15%10,209,910
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%11,601,500
Mar 12, 202618.4318.6517.8717.9617.96-2.81%11,751,380
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