Hengerda New Materials (Fujian) Co., Ltd. (SHE:300946)
China · Delayed Price · Currency is CNY 63.60
+8.69 (15.83%)
At close: Sep 25, 2025
SHE:300946 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 64.60 | 64.95 | 61.93 | 61.93 | 61.93 | -2.63% | 9,340,574 |
| Sep 25, 2025 | 54.90 | 65.89 | 54.57 | 63.60 | 63.60 | 15.83% | 14,153,710 |
| Sep 24, 2025 | 55.00 | 56.30 | 54.00 | 54.91 | 54.91 | -0.25% | 2,132,920 |
| Sep 23, 2025 | 54.51 | 55.77 | 53.78 | 55.05 | 55.05 | 0.40% | 2,638,712 |
| Sep 22, 2025 | 55.84 | 56.60 | 54.51 | 54.83 | 54.83 | -2.47% | 2,814,906 |
| Sep 19, 2025 | 56.80 | 57.80 | 55.25 | 56.22 | 56.22 | -3.65% | 4,014,142 |
| Sep 18, 2025 | 58.78 | 61.36 | 57.11 | 58.35 | 58.35 | -1.19% | 7,128,537 |
| Sep 17, 2025 | 57.90 | 59.40 | 57.00 | 59.05 | 59.05 | 2.41% | 4,974,513 |
| Sep 16, 2025 | 54.30 | 57.98 | 54.25 | 57.66 | 57.66 | 5.80% | 5,928,257 |
| Sep 15, 2025 | 54.55 | 56.99 | 54.45 | 54.50 | 54.50 | -0.87% | 3,260,378 |
| Sep 12, 2025 | 56.00 | 57.00 | 54.85 | 54.98 | 54.98 | -2.71% | 2,904,019 |
| Sep 11, 2025 | 54.60 | 56.51 | 54.09 | 56.51 | 56.51 | 3.33% | 3,763,312 |
| Sep 10, 2025 | 54.18 | 55.70 | 54.10 | 54.69 | 54.69 | 0.20% | 1,906,160 |
| Sep 9, 2025 | 55.00 | 55.86 | 54.38 | 54.58 | 54.58 | -1.73% | 2,015,160 |
| Sep 8, 2025 | 54.74 | 56.10 | 54.65 | 55.54 | 55.54 | 1.22% | 2,701,220 |
| Sep 5, 2025 | 53.40 | 55.20 | 53.02 | 54.87 | 54.87 | 2.95% | 2,532,402 |
| Sep 4, 2025 | 53.58 | 54.65 | 52.30 | 53.30 | 53.30 | -1.30% | 2,572,317 |
| Sep 3, 2025 | 55.56 | 56.69 | 53.70 | 54.00 | 54.00 | -4.85% | 3,597,470 |
| Sep 2, 2025 | 57.20 | 58.99 | 54.00 | 56.75 | 56.75 | 3.14% | 6,964,276 |
| Sep 1, 2025 | 54.72 | 55.80 | 53.80 | 55.02 | 55.02 | 0.70% | 2,869,051 |
| Aug 29, 2025 | 55.18 | 55.88 | 54.21 | 54.64 | 54.64 | -1.10% | 3,141,819 |
| Aug 28, 2025 | 57.70 | 57.88 | 52.98 | 55.25 | 55.25 | -4.25% | 6,505,031 |
| Aug 27, 2025 | 57.75 | 60.55 | 57.30 | 57.70 | 57.70 | -0.47% | 4,937,257 |
| Aug 26, 2025 | 59.01 | 59.59 | 57.80 | 57.97 | 57.97 | -2.73% | 4,011,182 |
| Aug 25, 2025 | 59.18 | 60.77 | 59.03 | 59.60 | 59.60 | 0.17% | 4,397,620 |
| Aug 22, 2025 | 56.81 | 61.93 | 56.81 | 59.50 | 59.50 | 4.17% | 6,400,314 |
| Aug 21, 2025 | 59.31 | 59.76 | 56.91 | 57.12 | 57.12 | -3.69% | 4,229,207 |
| Aug 20, 2025 | 59.71 | 60.98 | 58.55 | 59.31 | 59.31 | -0.74% | 4,707,358 |
| Aug 19, 2025 | 58.20 | 60.44 | 57.20 | 59.75 | 59.75 | 2.66% | 7,733,539 |
| Aug 18, 2025 | 57.99 | 59.99 | 56.60 | 58.20 | 58.20 | 0.69% | 6,548,322 |
| Aug 15, 2025 | 56.01 | 58.20 | 56.01 | 57.80 | 57.80 | 2.63% | 5,741,356 |
| Aug 14, 2025 | 58.41 | 58.76 | 56.06 | 56.32 | 56.32 | -3.73% | 5,766,930 |
| Aug 13, 2025 | 58.33 | 59.50 | 57.91 | 58.50 | 58.50 | -0.14% | 4,989,283 |
| Aug 12, 2025 | 59.08 | 60.24 | 57.98 | 58.58 | 58.58 | -0.83% | 5,220,007 |
| Aug 11, 2025 | 58.32 | 61.97 | 57.46 | 59.07 | 59.07 | -0.72% | 8,780,641 |
| Aug 8, 2025 | 61.98 | 63.30 | 59.50 | 59.50 | 59.50 | -4.00% | 9,483,658 |
| Aug 7, 2025 | 64.13 | 69.95 | 60.69 | 61.98 | 61.98 | -3.91% | 14,228,689 |
| Aug 6, 2025 | 56.98 | 65.00 | 56.37 | 64.50 | 64.50 | 13.44% | 10,568,889 |
| Aug 5, 2025 | 53.00 | 58.92 | 52.53 | 56.86 | 56.86 | 7.40% | 9,816,659 |
| Aug 4, 2025 | 49.59 | 53.00 | 49.59 | 52.94 | 52.94 | 5.33% | 4,213,319 |
| Aug 1, 2025 | 51.04 | 51.60 | 49.85 | 50.26 | 50.26 | -2.41% | 2,795,009 |
| Jul 31, 2025 | 52.30 | 53.48 | 51.10 | 51.50 | 51.50 | -3.27% | 4,906,604 |
| Jul 30, 2025 | 49.84 | 54.00 | 49.40 | 53.24 | 53.24 | 6.16% | 7,299,873 |
| Jul 29, 2025 | 50.19 | 50.88 | 49.57 | 50.15 | 50.15 | -0.46% | 2,551,637 |
| Jul 28, 2025 | 49.87 | 50.68 | 49.52 | 50.38 | 50.38 | 1.04% | 2,585,816 |
| Jul 25, 2025 | 49.73 | 50.19 | 49.31 | 49.86 | 49.86 | -0.36% | 2,446,458 |
| Jul 24, 2025 | 49.86 | 50.58 | 49.52 | 50.04 | 50.04 | 0.77% | 2,600,366 |
| Jul 23, 2025 | 50.70 | 50.85 | 49.25 | 49.66 | 49.66 | -3.23% | 3,447,527 |
| Jul 22, 2025 | 52.88 | 52.90 | 51.00 | 51.32 | 51.32 | -3.99% | 4,956,830 |
| Jul 21, 2025 | 52.25 | 53.80 | 50.55 | 53.45 | 53.45 | 2.32% | 7,288,940 |