Skip to main content
logo
Jiangsu Huaxin New Material Co.,Ltd. (SHE:300717)
China flag China · Delayed Price · Currency is CNY
17.10
+0.93 (5.75%)
Jul 31, 2026, 3:04 PM CST

SHE:300717 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202616.6517.7916.6317.1017.105.75%5,311,000
Jul 30, 202616.8016.9716.0016.1716.17-3.98%4,471,600
Jul 29, 202616.8017.1616.4616.8416.840.24%3,637,450
Jul 28, 202616.5317.6216.5316.8016.80-0.41%4,116,001
Jul 27, 202616.3616.9616.1016.8716.871.32%3,684,700
Jul 24, 202616.2317.0316.0016.6516.650.97%4,798,500
Jul 23, 202615.6116.6415.5016.4916.494.10%5,655,100
Jul 22, 202617.0217.1915.6615.8415.84-8.49%6,971,500
Jul 21, 202617.4517.7915.8217.3117.31-1.20%7,485,621
Jul 20, 202619.5820.0317.2917.5217.52-10.15%7,517,350
Jul 17, 202622.1822.4519.4719.5019.50-12.95%6,263,510
Jul 16, 202623.3423.3422.3122.4022.40-4.96%4,631,332
Jul 15, 202622.0223.6822.0223.5723.575.98%7,299,900
Jul 14, 202621.9722.4421.4222.2422.24-0.89%4,389,000
Jul 13, 202623.2523.8922.0822.4422.44-6.89%7,400,500
Jul 10, 202624.6824.7923.9024.1024.10-3.29%7,361,660
Jul 9, 202623.8725.7723.4024.9224.922.13%11,453,173
Jul 8, 202623.6324.6922.3024.4024.402.26%13,212,797
Jul 7, 202621.4524.1621.0023.8623.8610.98%13,753,121
Jul 6, 202622.0022.4021.3321.5021.50-2.18%5,322,320
Jul 3, 202623.0823.2821.5021.9821.98-2.74%7,072,020
Jul 2, 202621.7022.7821.3022.6022.602.22%7,651,023
Jul 1, 202621.1222.5020.9722.1122.113.80%8,866,500
Jun 30, 202620.8021.9119.8021.3021.304.62%9,104,998
Jun 29, 202621.7821.7819.5020.3620.36-7.45%11,262,587
Jun 26, 202619.9822.7619.8022.0022.008.06%13,642,910
Jun 25, 202619.5021.9919.3120.3620.365.06%12,720,110
Jun 24, 202617.5219.9916.6419.3819.3811.19%8,823,516
Jun 23, 202617.0817.5616.8917.4317.432.11%2,589,400
Jun 22, 202616.6517.1816.0517.0717.071.61%2,306,700
Jun 18, 202616.8417.0516.5516.8016.80-1.35%1,712,747
Jun 17, 202617.4617.5016.9117.0317.03-2.69%1,794,153
Jun 16, 202617.2317.7916.8817.5017.501.33%2,639,009
Jun 15, 202617.5818.0417.1217.2717.27-1.26%1,944,860
Jun 12, 202617.5617.6817.1117.4917.491.10%1,506,100
Jun 11, 202617.5617.6316.8917.3017.30-1.70%1,352,660
Jun 10, 202617.4717.8317.0817.6017.60-0.45%1,554,920
Jun 9, 202617.6018.0017.3717.6817.681.26%1,852,370
Jun 8, 202617.8518.1917.0817.4617.46-3.96%2,435,507
Jun 5, 202617.5518.4417.2518.1818.183.30%2,473,900
Jun 4, 202617.9918.1917.3917.6017.60-3.03%2,120,800
Jun 3, 202618.4618.6017.9118.1518.15-1.68%1,777,660
Jun 2, 202619.2019.4018.2818.4618.46-3.30%1,988,400
Jun 1, 202618.3819.3018.2019.0919.093.52%1,999,780
May 29, 202619.3019.6018.2918.4418.44-4.46%2,043,600
May 28, 202619.2019.5618.6819.3019.300.05%1,627,800
May 27, 202619.9319.9318.8219.2919.29-3.21%2,221,797
May 26, 202620.2720.3019.7019.9319.93-2.26%1,863,399
May 25, 202621.0721.5320.0820.3920.39-3.00%2,164,000
May 22, 202620.3821.2020.1521.0221.024.01%2,127,500