Guangzhou Human New Material Science and Technology Co., Ltd. (SHE:301683)
China · Delayed Price · Currency is CNY 144.90
+8.63 (6.33%)
At close: Jun 2, 2026
SHE:301683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 136.20 | 146.66 | 132.38 | 144.90 | 144.90 | 6.33% | 3,433,827 |
| Jun 1, 2026 | 139.89 | 142.40 | 136.03 | 136.27 | 136.27 | -0.89% | 2,511,525 |
| May 29, 2026 | 137.31 | 150.97 | 135.80 | 137.50 | 137.50 | 0.87% | 4,743,175 |
| May 28, 2026 | 128.00 | 137.45 | 127.36 | 136.32 | 136.32 | 4.64% | 2,852,982 |
| May 27, 2026 | 129.29 | 137.50 | 128.00 | 130.28 | 130.28 | 0.41% | 2,342,137 |
| May 26, 2026 | 134.42 | 134.82 | 125.64 | 129.75 | 129.75 | -4.40% | 3,034,495 |
| May 25, 2026 | 146.84 | 147.55 | 135.12 | 135.72 | 135.72 | -6.41% | 3,726,690 |
| May 22, 2026 | 139.74 | 146.78 | 138.10 | 145.01 | 145.01 | 6.48% | 3,357,527 |
| May 21, 2026 | 143.84 | 149.97 | 135.57 | 136.18 | 136.18 | -4.09% | 3,643,049 |
| May 20, 2026 | 142.01 | 144.51 | 140.51 | 141.99 | 141.99 | -0.48% | 2,294,191 |
| May 19, 2026 | 150.01 | 153.00 | 141.50 | 142.68 | 142.68 | -3.82% | 3,099,598 |
| May 18, 2026 | 133.99 | 148.84 | 133.50 | 148.35 | 148.35 | 9.24% | 3,703,210 |
| May 15, 2026 | 131.55 | 136.90 | 130.86 | 135.80 | 135.80 | 3.63% | 2,533,987 |
| May 14, 2026 | 138.83 | 139.80 | 130.16 | 131.04 | 131.04 | -5.54% | 3,194,328 |
| May 13, 2026 | 136.92 | 140.82 | 136.51 | 138.73 | 138.73 | 0.31% | 2,435,262 |
| May 12, 2026 | 139.90 | 141.98 | 136.50 | 138.30 | 138.30 | -1.57% | 2,531,505 |
| May 11, 2026 | 145.01 | 149.80 | 138.26 | 140.50 | 140.50 | -1.77% | 3,768,799 |
| May 8, 2026 | 135.17 | 144.58 | 134.99 | 143.03 | 143.03 | 4.72% | 3,493,550 |
| May 7, 2026 | 136.50 | 137.31 | 134.61 | 136.58 | 136.58 | 0.06% | 2,468,807 |
| May 6, 2026 | 129.00 | 138.55 | 129.00 | 136.50 | 136.50 | 5.58% | 3,507,421 |
| Apr 30, 2026 | 129.00 | 130.20 | 125.99 | 129.28 | 129.28 | -0.59% | 2,597,338 |
| Apr 29, 2026 | 131.99 | 132.00 | 125.98 | 130.05 | 130.05 | -3.66% | 3,772,947 |
| Apr 28, 2026 | 132.81 | 135.98 | 132.03 | 134.99 | 134.99 | 0.75% | 2,717,195 |
| Apr 27, 2026 | 126.31 | 136.44 | 126.31 | 133.99 | 133.99 | 5.41% | 3,806,027 |
| Apr 24, 2026 | 130.50 | 133.50 | 126.60 | 127.11 | 127.11 | -3.36% | 2,867,102 |
| Apr 23, 2026 | 130.06 | 136.50 | 129.58 | 131.53 | 131.53 | 0.86% | 3,609,059 |
| Apr 22, 2026 | 128.64 | 131.50 | 127.95 | 130.41 | 130.41 | -0.30% | 3,199,654 |
| Apr 21, 2026 | 129.74 | 132.90 | 123.60 | 130.80 | 130.80 | 0.62% | 4,780,813 |
| Apr 20, 2026 | 125.00 | 130.42 | 122.30 | 130.00 | 130.00 | 4.59% | 4,394,253 |
| Apr 17, 2026 | 125.08 | 126.00 | 121.22 | 124.30 | 124.30 | -0.96% | 3,374,147 |
| Apr 16, 2026 | 129.11 | 129.50 | 123.80 | 125.50 | 125.50 | -3.96% | 4,208,531 |
| Apr 15, 2026 | 121.01 | 135.00 | 120.21 | 130.67 | 130.67 | 7.92% | 5,215,840 |
| Apr 14, 2026 | 120.00 | 123.68 | 118.01 | 121.08 | 121.08 | 1.37% | 4,143,634 |
| Apr 13, 2026 | 112.88 | 120.88 | 112.85 | 119.44 | 119.44 | 5.84% | 4,760,202 |
| Apr 10, 2026 | 115.76 | 118.00 | 112.80 | 112.85 | 112.85 | 0.62% | 3,344,860 |
| Apr 9, 2026 | 112.25 | 115.20 | 110.91 | 112.15 | 112.15 | -3.09% | 4,337,600 |
| Apr 8, 2026 | 114.00 | 120.85 | 113.65 | 115.72 | 115.72 | 5.03% | 5,787,167 |
| Apr 7, 2026 | 107.49 | 115.15 | 107.39 | 110.18 | 110.18 | 0.77% | 4,519,663 |
| Apr 3, 2026 | 123.00 | 123.80 | 109.30 | 109.34 | 109.34 | -12.61% | 6,774,929 |
| Apr 2, 2026 | 123.50 | 133.12 | 123.00 | 125.12 | 125.12 | -1.25% | 7,205,086 |