Hubei Xiangyuan New Material Technology Inc. (SHE:300980)
China · Delayed Price · Currency is CNY 23.12
+0.08 (0.35%)
Aug 1, 2025, 2:45 PM CST
SHE:300980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.48 | 23.63 | 23.00 | 23.02 | 23.02 | -0.09% | 5,336,394 |
| Jul 31, 2025 | 23.82 | 24.88 | 23.04 | 23.04 | 23.04 | -0.22% | 11,036,074 |
| Jul 30, 2025 | 23.85 | 24.00 | 22.84 | 23.09 | 23.09 | -3.71% | 4,892,600 |
| Jul 29, 2025 | 23.70 | 24.14 | 23.31 | 23.98 | 23.98 | 1.18% | 5,002,789 |
| Jul 28, 2025 | 23.09 | 23.81 | 23.04 | 23.70 | 23.70 | 3.04% | 5,748,087 |
| Jul 25, 2025 | 22.80 | 23.07 | 22.61 | 23.00 | 23.00 | 0.83% | 3,037,408 |
| Jul 24, 2025 | 22.50 | 22.98 | 22.50 | 22.81 | 22.81 | 1.29% | 3,027,100 |
| Jul 23, 2025 | 22.83 | 22.90 | 22.52 | 22.52 | 22.52 | -1.57% | 3,095,750 |
| Jul 22, 2025 | 23.14 | 23.27 | 22.80 | 22.88 | 22.88 | -1.12% | 4,444,750 |
| Jul 21, 2025 | 22.91 | 23.24 | 22.87 | 23.14 | 23.14 | 1.00% | 4,303,700 |
| Jul 18, 2025 | 23.21 | 23.27 | 22.70 | 22.91 | 22.91 | -1.25% | 3,982,200 |
| Jul 17, 2025 | 22.80 | 23.31 | 22.59 | 23.20 | 23.20 | 1.44% | 4,404,700 |
| Jul 16, 2025 | 22.50 | 23.06 | 22.49 | 22.87 | 22.87 | 1.92% | 4,334,551 |
| Jul 15, 2025 | 22.69 | 22.93 | 22.16 | 22.44 | 22.44 | -1.28% | 3,314,000 |
| Jul 14, 2025 | 22.06 | 22.80 | 22.06 | 22.73 | 22.73 | 2.16% | 3,325,800 |
| Jul 11, 2025 | 22.11 | 22.40 | 21.96 | 22.25 | 22.25 | 0.23% | 2,403,050 |
| Jul 10, 2025 | 22.42 | 22.55 | 22.03 | 22.20 | 22.20 | -1.38% | 2,610,750 |
| Jul 9, 2025 | 23.00 | 23.46 | 22.51 | 22.51 | 22.51 | -1.49% | 3,437,700 |
| Jul 8, 2025 | 22.48 | 23.05 | 22.48 | 22.85 | 22.85 | 1.60% | 3,842,300 |
| Jul 7, 2025 | 22.70 | 22.75 | 22.33 | 22.49 | 22.49 | -0.84% | 3,161,900 |
| Jul 4, 2025 | 23.35 | 23.44 | 22.55 | 22.68 | 22.68 | -3.90% | 5,564,100 |
| Jul 3, 2025 | 22.62 | 23.94 | 22.53 | 23.60 | 23.60 | 4.10% | 7,154,151 |
| Jul 2, 2025 | 22.89 | 23.20 | 22.48 | 22.67 | 22.67 | -1.43% | 3,541,990 |
| Jul 1, 2025 | 23.46 | 23.60 | 22.88 | 23.00 | 23.00 | -1.79% | 4,457,326 |
| Jun 30, 2025 | 23.50 | 23.68 | 23.30 | 23.42 | 23.42 | -0.34% | 3,769,550 |
| Jun 27, 2025 | 23.88 | 24.17 | 23.27 | 23.50 | 23.50 | -1.18% | 3,456,300 |
| Jun 26, 2025 | 23.75 | 24.56 | 23.68 | 23.78 | 23.78 | 0.68% | 5,448,899 |
| Jun 25, 2025 | 23.01 | 24.08 | 23.01 | 23.62 | 23.62 | 3.19% | 5,473,652 |
| Jun 24, 2025 | 21.71 | 23.38 | 21.71 | 22.89 | 22.89 | 4.52% | 6,058,650 |
| Jun 23, 2025 | 21.83 | 22.01 | 21.58 | 21.90 | 21.90 | 0.41% | 3,230,101 |
| Jun 20, 2025 | 22.63 | 23.06 | 21.76 | 21.81 | 21.81 | -3.50% | 6,579,750 |
| Jun 19, 2025 | 24.06 | 24.40 | 22.42 | 22.60 | 22.60 | -6.69% | 6,792,300 |
| Jun 18, 2025 | 24.46 | 24.84 | 24.11 | 24.22 | 24.22 | -0.29% | 2,162,000 |
| Jun 17, 2025 | 24.45 | 24.45 | 24.03 | 24.29 | 24.29 | -0.65% | 2,520,800 |
| Jun 16, 2025 | 24.78 | 25.00 | 24.43 | 24.45 | 24.45 | -1.77% | 2,745,450 |
| Jun 13, 2025 | 24.97 | 25.15 | 24.38 | 24.89 | 24.89 | - | 3,058,599 |
| Jun 12, 2025 | 25.01 | 25.30 | 24.65 | 24.89 | 24.89 | -0.80% | 2,709,200 |
| Jun 11, 2025 | 25.44 | 25.84 | 24.95 | 25.09 | 25.09 | 0.16% | 4,026,679 |
| Jun 10, 2025 | 25.88 | 25.94 | 24.86 | 25.05 | 25.05 | -3.21% | 5,291,687 |
| Jun 9, 2025 | 24.80 | 25.99 | 24.80 | 25.88 | 25.88 | 3.94% | 5,422,950 |
| Jun 6, 2025 | 24.43 | 25.23 | 24.35 | 24.90 | 24.72 | 0.93% | 4,371,571 |
| Jun 5, 2025 | 24.67 | 25.29 | 24.55 | 24.67 | 24.49 | -0.32% | 3,604,800 |
| Jun 4, 2025 | 25.18 | 25.18 | 24.37 | 24.75 | 24.57 | -0.04% | 4,193,250 |
| Jun 3, 2025 | 24.06 | 25.20 | 23.70 | 24.76 | 24.58 | 2.65% | 4,500,850 |
| May 30, 2025 | 25.29 | 25.29 | 24.07 | 24.12 | 23.95 | -3.71% | 4,700,260 |
| May 29, 2025 | 24.79 | 25.36 | 24.22 | 25.05 | 24.87 | 2.24% | 7,141,450 |
| May 28, 2025 | 24.00 | 24.79 | 23.71 | 24.50 | 24.32 | 2.00% | 6,746,250 |
| May 27, 2025 | 22.95 | 24.42 | 22.28 | 24.02 | 23.85 | 4.53% | 8,633,050 |
| May 26, 2025 | 22.87 | 23.13 | 22.59 | 22.98 | 22.81 | 0.48% | 3,291,050 |
| May 23, 2025 | 23.18 | 23.79 | 22.72 | 22.87 | 22.70 | -0.35% | 5,844,350 |