Skip to main content
logo
Highbroad Advanced Material (Hefei) Co., Ltd. (SHE:301321)
China flag China · Delayed Price · Currency is CNY
21.24
+1.90 (9.82%)
Mar 30, 2026, 4:00 PM EDT

SHE:301321 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202619.0021.3618.8821.2421.249.82%7,254,368
Mar 27, 202618.6619.6018.5019.3419.342.11%3,675,700
Mar 26, 202619.1019.5018.7018.9418.94-0.68%2,990,130
Mar 25, 202619.0019.4518.8519.0719.071.22%2,894,370
Mar 24, 202618.4518.9118.0518.8418.844.67%3,264,094
Mar 23, 202619.0319.3017.7318.0018.00-7.07%6,434,476
Mar 20, 202620.5620.5619.3319.3719.37-3.78%3,563,800
Mar 19, 202620.4220.8420.0220.1320.13-2.99%3,408,370
Mar 18, 202620.5220.9220.4520.7520.751.22%3,810,594
Mar 17, 202621.7521.8720.4720.5020.50-3.94%4,067,757
Mar 16, 202621.4921.7321.0321.3421.34-1.11%3,059,732
Mar 13, 202622.2622.4521.5121.5821.58-2.13%3,873,750
Mar 12, 202622.7022.7121.8022.0522.05-2.52%3,945,479
Mar 11, 202622.9423.3022.4122.6222.62-1.82%5,713,551
Mar 10, 202623.3923.8922.9023.0423.040.13%4,443,132
Mar 9, 202622.7023.4422.7023.0123.01-1.92%6,149,150
Mar 6, 202622.5023.5822.2823.4623.461.87%8,352,690
Mar 5, 202621.5223.5821.4223.0323.038.79%12,990,130
Mar 4, 202620.2921.2820.1921.1721.174.70%6,231,107
Mar 3, 202621.6222.0020.1420.2220.22-6.48%5,770,489
Mar 2, 202621.9122.4021.6221.6221.62-3.91%4,961,046
Feb 27, 202622.0022.7021.6822.5022.501.76%5,943,070
Feb 26, 202621.9922.2621.5722.1122.110.82%5,307,750
Feb 25, 202622.5022.5521.7321.9321.93-2.58%6,017,070
Feb 24, 202621.9823.1421.9222.5122.514.45%10,553,180
Feb 13, 202623.6823.9321.4621.5521.55-8.10%15,679,710
Feb 12, 202623.3623.8623.1323.4523.450.09%5,292,146
Feb 11, 202623.7123.9723.3523.4323.43-0.89%6,206,197
Feb 10, 202624.1224.2323.2123.6423.64-1.91%6,229,459
Feb 9, 202624.7424.8323.6824.1024.10-3.95%10,822,410
Feb 6, 202625.0025.8024.2025.0925.09-9,753,660
Feb 5, 202625.5025.5624.7925.0925.09-0.59%10,538,132
Feb 4, 202622.4625.2722.3125.2425.2411.29%17,932,921
Feb 3, 202622.0022.6921.6622.6822.683.89%6,162,312
Feb 2, 202621.3822.5920.8121.8321.83-2.98%8,047,360
Jan 30, 202621.8022.6621.1822.5022.504.60%9,276,494
Jan 29, 202622.2022.5221.2021.5121.51-4.10%6,878,318
Jan 28, 202622.7823.2822.2522.4322.43-1.80%8,488,270
Jan 27, 202622.1023.5922.0522.8422.843.58%12,655,590
Jan 26, 202623.6223.6221.6922.0522.05-7.28%12,502,400
Jan 23, 202622.9323.9922.7023.7823.782.68%12,786,040
Jan 22, 202621.0424.3621.0423.1623.1610.23%18,474,254
Jan 21, 202621.0121.7420.9021.0121.010.29%7,831,698
Jan 20, 202621.4922.2520.7820.9520.95-1.87%11,203,160
Jan 19, 202622.4122.4721.2721.3521.35-4.56%14,439,130
Jan 16, 202622.9023.4322.2122.3722.37-1.28%16,429,640
Jan 15, 202623.9525.5622.4022.6622.66-1.61%35,634,645
Jan 14, 202619.2823.0319.2823.0323.0320.01%17,003,929
Jan 13, 202619.5019.7719.1019.1919.19-0.72%5,627,484
Jan 12, 202619.1919.4118.9119.3319.331.10%5,924,258