Highbroad Advanced Material (Hefei) Co., Ltd. (SHE:301321)
China · Delayed Price · Currency is CNY 15.99
+0.08 (0.50%)
Last updated: Aug 18, 2025
SHE:301321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 15.58 | 18.85 | 15.58 | 18.18 | - | -0.05% | 20,616,827 |
| Aug 20, 2025 | 19.99 | 20.50 | 17.86 | 18.19 | - | -5.85% | 30,232,565 |
| Aug 19, 2025 | 16.42 | 19.32 | 16.39 | 19.32 | - | 20.00% | 8,914,828 |
| Aug 18, 2025 | 15.95 | 16.22 | 15.93 | 16.10 | - | 1.19% | 3,712,980 |
| Aug 15, 2025 | 15.58 | 16.02 | 15.56 | 15.91 | - | 1.86% | 3,139,972 |
| Aug 14, 2025 | 16.25 | 16.30 | 15.57 | 15.62 | - | -3.34% | 3,030,650 |
| Aug 13, 2025 | 16.17 | 16.34 | 16.08 | 16.16 | - | -0.19% | 2,583,470 |
| Aug 12, 2025 | 16.30 | 16.34 | 16.01 | 16.19 | - | -0.31% | 2,833,380 |
| Aug 11, 2025 | 15.82 | 16.34 | 15.82 | 16.24 | - | 2.27% | 3,553,208 |
| Aug 8, 2025 | 16.11 | 16.11 | 15.73 | 15.88 | - | -1.00% | 2,354,450 |
| Aug 7, 2025 | 16.21 | 16.23 | 15.99 | 16.04 | - | -0.56% | 2,757,400 |
| Aug 6, 2025 | 16.04 | 16.18 | 15.98 | 16.13 | - | 0.31% | 3,186,570 |
| Aug 5, 2025 | 15.99 | 16.13 | 15.87 | 16.08 | - | 1.26% | 2,841,380 |
| Aug 4, 2025 | 15.65 | 15.98 | 15.50 | 15.88 | - | 1.02% | 3,387,970 |
| Aug 1, 2025 | 15.51 | 15.83 | 15.42 | 15.72 | - | 1.62% | 2,754,450 |
| Jul 31, 2025 | 15.68 | 15.95 | 15.30 | 15.47 | - | -1.59% | 2,599,959 |
| Jul 30, 2025 | 15.94 | 15.99 | 15.55 | 15.72 | - | -1.38% | 2,772,020 |
| Jul 29, 2025 | 16.01 | 16.18 | 15.69 | 15.94 | - | -0.38% | 3,825,400 |
| Jul 28, 2025 | 15.56 | 16.18 | 15.50 | 16.00 | - | 3.16% | 5,424,721 |
| Jul 25, 2025 | 15.13 | 15.51 | 15.06 | 15.51 | - | 2.78% | 4,590,120 |
| Jul 24, 2025 | 15.19 | 15.36 | 15.04 | 15.09 | - | -0.26% | 4,368,110 |
| Jul 23, 2025 | 15.40 | 15.42 | 15.00 | 15.13 | - | -2.83% | 5,564,510 |
| Jul 22, 2025 | 15.94 | 16.02 | 15.40 | 15.57 | - | -2.38% | 6,065,670 |
| Jul 21, 2025 | 16.43 | 16.55 | 15.88 | 15.95 | - | -1.12% | 8,456,780 |
| Jul 18, 2025 | 15.97 | 16.85 | 15.97 | 16.13 | - | 1.45% | 12,761,922 |
| Jul 17, 2025 | 15.37 | 16.77 | 15.09 | 15.90 | - | 3.72% | 8,596,296 |
| Jul 16, 2025 | 15.23 | 15.45 | 15.11 | 15.33 | - | 0.86% | 1,678,300 |
| Jul 15, 2025 | 15.51 | 15.51 | 15.09 | 15.20 | - | -2.06% | 2,014,950 |
| Jul 14, 2025 | 15.27 | 15.52 | 15.16 | 15.52 | - | 1.90% | 2,569,170 |
| Jul 11, 2025 | 15.21 | 15.48 | 15.03 | 15.23 | - | -0.72% | 2,206,670 |
| Jul 10, 2025 | 15.35 | 15.40 | 15.08 | 15.34 | - | - | 1,822,906 |
| Jul 9, 2025 | 15.38 | 15.45 | 15.26 | 15.34 | - | -0.45% | 1,545,072 |
| Jul 8, 2025 | 15.15 | 15.51 | 14.99 | 15.41 | - | 1.92% | 2,135,670 |
| Jul 7, 2025 | 15.08 | 15.22 | 14.90 | 15.12 | - | 0.33% | 1,547,390 |
| Jul 4, 2025 | 15.34 | 15.43 | 15.01 | 15.07 | - | -1.82% | 2,047,200 |
| Jul 3, 2025 | 15.11 | 15.43 | 15.02 | 15.35 | - | 1.79% | 2,453,990 |
| Jul 2, 2025 | 15.25 | 15.29 | 14.88 | 15.08 | - | -0.92% | 2,654,640 |
| Jul 1, 2025 | 15.28 | 15.54 | 15.06 | 15.22 | - | -0.46% | 2,315,708 |
| Jun 30, 2025 | 15.03 | 15.38 | 15.01 | 15.29 | - | 1.87% | 3,009,700 |
| Jun 27, 2025 | 15.08 | 15.13 | 14.92 | 15.01 | - | 0.07% | 1,934,700 |
| Jun 26, 2025 | 15.12 | 15.17 | 14.91 | 15.00 | - | -0.53% | 2,263,050 |
| Jun 25, 2025 | 15.03 | 15.11 | 14.85 | 15.08 | - | 0.53% | 2,684,700 |
| Jun 24, 2025 | 14.79 | 15.02 | 14.65 | 15.00 | - | 1.63% | 2,637,097 |
| Jun 23, 2025 | 14.29 | 14.80 | 14.12 | 14.76 | - | 3.22% | 2,866,200 |
| Jun 20, 2025 | 14.23 | 14.56 | 14.13 | 14.30 | - | 0.70% | 2,470,170 |
| Jun 19, 2025 | 14.60 | 14.67 | 14.12 | 14.20 | - | -2.34% | 2,071,320 |
| Jun 18, 2025 | 14.36 | 14.57 | 14.16 | 14.54 | - | 0.55% | 2,533,450 |
| Jun 17, 2025 | 14.35 | 14.55 | 14.17 | 14.46 | - | 0.91% | 2,585,727 |
| Jun 16, 2025 | 14.28 | 14.48 | 11.80 | 14.33 | - | 0.42% | 2,488,500 |
| Jun 13, 2025 | 14.62 | 14.62 | 14.15 | 14.27 | - | -2.39% | 2,343,717 |