Skip to main content
logo
Hubei Xiangyuan New Material Technology Inc. (SHE:300980)
China flag China · Delayed Price · Currency is CNY
15.97
+0.03 (0.19%)
Oct 9, 2026, 3:04 PM CST

SHE:300980 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202616.6316.6315.0115.9715.970.19%6,194,417
Oct 8, 202616.0516.6815.7015.9415.94-0.25%5,934,580
Sep 30, 202616.6316.6915.8715.9815.98-2.31%5,244,850
Sep 29, 202616.3416.6316.2516.3616.36-0.35%3,843,806
Sep 28, 202616.8417.0216.2216.4116.41-3.00%3,703,634
Sep 24, 202617.3017.4616.8616.9216.92-1.86%3,737,020
Sep 23, 202617.1817.3516.9917.2417.240.67%3,038,208
Sep 22, 202617.3417.6117.0617.1317.13-0.42%5,179,468
Sep 21, 202616.7117.4516.5817.2017.202.82%5,766,362
Sep 18, 202616.3916.7416.3916.7316.732.14%3,779,510
Sep 17, 202616.3916.6116.1016.3816.38-0.65%3,393,727
Sep 16, 202615.7416.5815.6116.4916.494.39%4,488,314
Sep 15, 202615.8616.0715.7115.7915.79-0.50%2,929,974
Sep 14, 202615.3916.0215.2615.8715.872.30%4,260,200
Sep 11, 202615.8916.0615.1115.5115.51-3.81%4,900,140
Sep 10, 202616.4916.4916.0816.1316.13-3.01%3,663,725
Sep 9, 202616.7216.8716.5116.6316.63-0.77%3,185,011
Sep 8, 202617.1117.1116.6716.7616.76-1.59%3,399,285
Sep 7, 202616.8917.1916.8517.0317.031.62%4,227,595
Sep 4, 202617.2317.4016.6516.7616.76-1.92%5,883,570
Sep 3, 202617.2717.4216.8817.0917.090.38%4,269,300
Sep 2, 202617.1117.2016.7917.0217.02-1.04%4,376,610
Sep 1, 202617.1617.3116.9517.2017.200.33%6,357,806
Aug 31, 202616.5617.2616.5617.1417.142.92%9,908,493
Aug 28, 202616.6917.1316.6016.6616.66-0.21%6,421,086
Aug 27, 202616.2716.7416.1916.6916.692.19%5,296,111
Aug 26, 202616.3516.5515.9816.3416.340.53%5,201,016
Aug 25, 202616.1116.4715.5916.2516.251.34%6,390,029
Aug 24, 202616.1416.7515.6616.0416.04-0.66%7,631,244
Aug 21, 202615.5816.3415.3116.1416.143.62%6,751,525
Aug 20, 202615.5115.8915.3615.5815.581.87%6,382,390
Aug 19, 202616.3316.4315.2415.2915.29-7.80%7,104,014
Aug 18, 202616.7916.9216.3416.5916.59-1.78%6,965,701
Aug 17, 202616.0017.1315.8416.8916.895.91%11,020,066
Aug 14, 202616.0116.2415.7515.9415.940.04%3,797,360
Aug 13, 202616.3916.4515.9415.9415.94-2.19%4,559,832
Aug 12, 202616.0716.3915.8616.2916.291.69%4,781,904
Aug 11, 202615.9216.2815.5616.0216.020.45%5,807,061
Aug 10, 202615.7116.0015.5115.9515.951.55%5,654,639
Aug 7, 202615.5415.8015.1415.7115.711.01%7,414,611
Aug 6, 202615.2915.7115.1615.5515.551.21%6,093,360
Aug 5, 202615.1815.5215.0815.3615.361.22%7,001,565
Aug 4, 202615.2615.3414.8115.1815.181.48%6,432,566
Aug 3, 202614.5915.2114.5014.9614.962.55%8,709,656
Jul 31, 202613.9314.6713.9314.5914.597.30%9,462,868
Jul 30, 202614.3114.4613.4813.5913.59-5.28%7,183,936
Jul 29, 202614.3414.5313.9414.3514.350.05%6,791,633
Jul 28, 202614.7114.9314.2914.3414.34-3.14%6,480,040
Jul 27, 202614.0715.1313.6414.8114.817.69%12,349,405
Jul 24, 202614.1714.3413.6213.7513.75-3.99%5,758,359