Skip to main content
logo
Hubei Xiangyuan New Material Technology Inc. (SHE:300980)
China flag China · Delayed Price · Currency is CNY
23.42
+0.49 (2.14%)
Sep 18, 2026, 3:04 PM CST

SHE:300980 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202622.9523.4422.9523.4223.422.14%2,700,850
Sep 17, 202622.9523.2522.5422.9322.93-0.65%2,424,291
Sep 16, 202622.0323.2121.8623.0823.084.39%3,211,139
Sep 15, 202622.2022.5022.0022.1122.11-0.50%2,092,839
Sep 14, 202621.5522.4321.3622.2222.222.30%3,043,200
Sep 11, 202622.2422.4821.1621.7221.72-3.81%3,500,100
Sep 10, 202623.0923.0922.5122.5822.58-3.01%2,616,947
Sep 9, 202623.4123.6223.1123.2823.28-0.77%2,275,008
Sep 8, 202623.9523.9523.3423.4623.46-1.59%2,428,061
Sep 7, 202623.6424.0623.5923.8423.841.62%3,019,711
Sep 4, 202624.1224.3623.3123.4623.46-1.92%4,202,550
Sep 3, 202624.1824.3923.6323.9223.920.38%3,049,700
Sep 2, 202623.9624.0823.5023.8323.83-1.04%3,126,150
Sep 1, 202624.0224.2423.7324.0824.080.33%4,541,290
Aug 31, 202623.1824.1723.1824.0024.002.92%7,077,495
Aug 28, 202623.3723.9823.2423.3223.32-0.21%4,586,490
Aug 27, 202622.7823.4422.6723.3723.372.19%3,783,037
Aug 26, 202622.8923.1722.3722.8722.870.53%3,716,012
Aug 25, 202622.5523.0621.8322.7522.751.34%4,564,307
Aug 24, 202622.6023.4521.9222.4522.45-0.66%5,450,889
Aug 21, 202621.8122.8821.4422.6022.603.62%4,826,018
Aug 20, 202621.7122.2421.5121.8121.811.87%4,558,850
Aug 19, 202622.8623.0021.3321.4121.41-7.80%5,074,596
Aug 18, 202623.5023.6922.8723.2223.22-1.78%4,975,501
Aug 17, 202622.4023.9822.1823.6423.645.91%7,872,376
Aug 14, 202622.4122.7422.0522.3222.320.04%2,712,900
Aug 13, 202622.9423.0322.3122.3122.31-2.19%3,257,623
Aug 12, 202622.5022.9522.2022.8122.811.69%3,416,446
Aug 11, 202622.2922.7921.7822.4322.430.45%4,148,501
Aug 10, 202622.0022.4021.7122.3322.331.55%4,039,028
Aug 7, 202621.7622.1221.1921.9921.991.01%5,296,151
Aug 6, 202621.4021.9921.2221.7721.771.21%4,352,800
Aug 5, 202621.2521.7321.1121.5121.511.22%5,001,618
Aug 4, 202621.3621.4720.7421.2521.251.48%4,594,690
Aug 3, 202620.4221.3020.3020.9420.942.55%6,221,983
Jul 31, 202619.5020.5419.5020.4220.427.30%6,760,792
Jul 30, 202620.0320.2418.8719.0319.03-5.28%5,131,383
Jul 29, 202620.0820.3419.5120.0920.090.05%4,851,167
Jul 28, 202620.5920.9020.0020.0820.08-3.14%4,628,600
Jul 27, 202619.7021.1819.1020.7320.737.69%8,821,004
Jul 24, 202619.8420.0719.0719.2519.25-3.99%4,113,114
Jul 23, 202619.7120.2419.6020.0520.050.75%5,452,446
Jul 22, 202620.3920.8519.7319.9019.90-3.73%6,678,483
Jul 21, 202619.9020.7417.8520.6720.673.82%9,512,609
Jul 20, 202622.8123.0019.4819.9119.91-11.82%9,794,940
Jul 17, 202625.7725.8922.5122.5822.58-12.00%6,901,596
Jul 16, 202625.9026.9625.3925.6625.66-2.80%5,506,600
Jul 15, 202627.0127.5126.1626.4026.40-2.94%4,596,067
Jul 14, 202627.2327.8726.3427.2027.20-0.62%5,623,711
Jul 13, 202631.1131.1127.0727.3727.37-10.47%7,733,957