Jiangxi Hungpai New Material Co., Ltd. (605366.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:41PM CST. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 6.93 | 6.94 | 6.78 | 6.83 | 6.83 | 2,459,594 |
| 24 May 2024 | 7.10 | 7.10 | 6.91 | 6.91 | 6.91 | 2,582,840 |
| 23 May 2024 | 7.18 | 7.18 | 6.94 | 6.98 | 6.98 | 3,529,485 |
| 22 May 2024 | 7.11 | 7.20 | 7.07 | 7.16 | 7.16 | 2,978,432 |
| 21 May 2024 | 7.27 | 7.30 | 7.08 | 7.11 | 7.11 | 3,187,742 |
| 20 May 2024 | 7.15 | 7.26 | 7.08 | 7.24 | 7.24 | 3,909,280 |
| 17 May 2024 | 7.08 | 7.15 | 7.04 | 7.15 | 7.15 | 3,595,732 |
| 16 May 2024 | 7.15 | 7.19 | 7.05 | 7.08 | 7.08 | 3,307,762 |
| 15 May 2024 | 7.12 | 7.15 | 7.06 | 7.09 | 7.09 | 3,112,822 |
| 14 May 2024 | 7.12 | 7.21 | 7.06 | 7.12 | 7.12 | 3,883,633 |
| 13 May 2024 | 7.18 | 7.20 | 7.05 | 7.07 | 7.07 | 4,490,295 |
| 10 May 2024 | 7.49 | 7.57 | 7.23 | 7.25 | 7.25 | 6,904,188 |
| 09 May 2024 | 7.23 | 7.37 | 7.23 | 7.33 | 7.33 | 5,350,842 |
| 08 May 2024 | 7.36 | 7.38 | 7.14 | 7.19 | 7.19 | 6,107,865 |
| 07 May 2024 | 7.19 | 7.43 | 7.11 | 7.35 | 7.35 | 9,681,839 |
| 06 May 2024 | 7.04 | 7.20 | 6.91 | 7.19 | 7.19 | 7,510,346 |
| 30 Apr 2024 | 6.80 | 6.95 | 6.75 | 6.91 | 6.91 | 8,566,049 |
| 29 Apr 2024 | 6.59 | 6.78 | 6.55 | 6.78 | 6.78 | 5,587,746 |
| 26 Apr 2024 | 6.46 | 6.58 | 6.40 | 6.55 | 6.55 | 4,268,842 |
| 25 Apr 2024 | 6.41 | 6.60 | 6.39 | 6.50 | 6.50 | 5,007,300 |
| 24 Apr 2024 | 6.37 | 6.41 | 6.31 | 6.41 | 6.41 | 3,323,483 |
| 23 Apr 2024 | 6.43 | 6.43 | 6.30 | 6.37 | 6.37 | 3,276,968 |
| 22 Apr 2024 | 6.42 | 6.47 | 6.21 | 6.30 | 6.30 | 4,918,595 |
| 19 Apr 2024 | 6.59 | 6.62 | 6.40 | 6.41 | 6.41 | 7,288,745 |
| 18 Apr 2024 | 6.75 | 6.76 | 6.60 | 6.69 | 6.69 | 8,227,840 |
| 17 Apr 2024 | 6.60 | 6.93 | 6.56 | 6.88 | 6.88 | 14,505,488 |
| 16 Apr 2024 | 7.07 | 7.09 | 6.58 | 6.89 | 6.89 | 14,971,220 |
| 15 Apr 2024 | 7.49 | 7.85 | 6.96 | 7.17 | 7.17 | 14,543,502 |
| 12 Apr 2024 | 7.53 | 7.56 | 7.23 | 7.31 | 7.31 | 16,713,338 |
| 11 Apr 2024 | 7.55 | 7.95 | 7.55 | 7.79 | 7.79 | 21,037,807 |
| 10 Apr 2024 | 8.50 | 8.50 | 7.55 | 7.55 | 7.55 | 30,937,904 |
| 09 Apr 2024 | 7.48 | 7.77 | 7.45 | 7.77 | 7.77 | 6,445,725 |
| 08 Apr 2024 | 7.36 | 7.36 | 7.05 | 7.06 | 7.06 | 6,236,870 |
| 03 Apr 2024 | 7.40 | 7.50 | 7.29 | 7.37 | 7.37 | 6,304,393 |
| 02 Apr 2024 | 7.28 | 7.54 | 7.21 | 7.47 | 7.47 | 11,995,763 |
| 01 Apr 2024 | 7.19 | 7.51 | 7.07 | 7.33 | 7.33 | 10,082,631 |
| 29 Mar 2024 | 6.97 | 7.13 | 6.94 | 7.07 | 7.07 | 2,332,394 |
| 28 Mar 2024 | 6.88 | 7.09 | 6.86 | 7.00 | 7.00 | 6,139,242 |
| 27 Mar 2024 | 7.17 | 7.34 | 6.93 | 6.93 | 6.93 | 5,998,381 |
| 26 Mar 2024 | 7.12 | 7.21 | 6.93 | 7.17 | 7.17 | 6,674,934 |
| 25 Mar 2024 | 7.41 | 7.51 | 7.10 | 7.12 | 7.12 | 8,385,640 |
| 22 Mar 2024 | 7.47 | 7.54 | 7.36 | 7.43 | 7.43 | 7,762,196 |
| 21 Mar 2024 | 7.61 | 7.71 | 7.44 | 7.53 | 7.53 | 12,643,055 |
| 20 Mar 2024 | 7.58 | 7.83 | 7.52 | 7.78 | 7.78 | 15,698,981 |
| 19 Mar 2024 | 7.65 | 8.14 | 7.57 | 7.62 | 7.62 | 23,296,419 |
| 18 Mar 2024 | 7.26 | 7.88 | 7.16 | 7.88 | 7.88 | 20,681,253 |
| 15 Mar 2024 | 6.98 | 7.27 | 6.88 | 7.16 | 7.16 | 14,348,079 |
| 14 Mar 2024 | 6.85 | 6.95 | 6.72 | 6.81 | 6.81 | 5,075,934 |
| 13 Mar 2024 | 6.99 | 7.13 | 6.90 | 6.90 | 6.90 | 7,745,380 |
| 12 Mar 2024 | 6.99 | 7.17 | 6.89 | 7.15 | 7.15 | 12,401,540 |
| 11 Mar 2024 | 6.56 | 6.76 | 6.56 | 6.75 | 6.75 | 5,487,176 |
| 08 Mar 2024 | 6.58 | 6.63 | 6.46 | 6.58 | 6.58 | 4,240,574 |
| 07 Mar 2024 | 6.68 | 6.71 | 6.51 | 6.53 | 6.53 | 5,424,933 |
| 06 Mar 2024 | 6.51 | 6.72 | 6.50 | 6.65 | 6.65 | 4,489,253 |
| 05 Mar 2024 | 6.67 | 6.69 | 6.54 | 6.59 | 6.59 | 5,760,243 |
| 04 Mar 2024 | 6.73 | 6.82 | 6.57 | 6.71 | 6.71 | 6,414,988 |
| 01 Mar 2024 | 6.58 | 6.78 | 6.58 | 6.74 | 6.74 | 6,931,735 |
| 29 Feb 2024 | 6.28 | 6.56 | 6.15 | 6.56 | 6.56 | 9,098,286 |
| 28 Feb 2024 | 6.82 | 7.07 | 6.29 | 6.31 | 6.31 | 12,800,106 |
| 27 Feb 2024 | 6.60 | 6.79 | 6.55 | 6.79 | 6.79 | 5,869,491 |
| 26 Feb 2024 | 6.52 | 6.77 | 6.46 | 6.61 | 6.61 | 7,795,837 |
| 23 Feb 2024 | 6.43 | 6.54 | 6.37 | 6.54 | 6.54 | 7,422,680 |
| 22 Feb 2024 | 6.25 | 6.41 | 6.19 | 6.37 | 6.37 | 6,423,531 |
| 21 Feb 2024 | 6.02 | 6.48 | 6.02 | 6.25 | 6.25 | 8,090,153 |
| 20 Feb 2024 | 6.07 | 6.20 | 5.91 | 6.15 | 6.15 | 5,622,594 |
| 19 Feb 2024 | 5.83 | 6.22 | 5.81 | 6.06 | 6.06 | 10,133,474 |
| 08 Feb 2024 | 5.33 | 5.81 | 5.18 | 5.78 | 5.78 | 10,753,455 |
| 07 Feb 2024 | 5.73 | 5.77 | 5.25 | 5.32 | 5.32 | 10,560,409 |
| 06 Feb 2024 | 5.30 | 5.78 | 5.04 | 5.73 | 5.73 | 11,297,078 |
| 05 Feb 2024 | 6.03 | 6.10 | 5.46 | 5.46 | 5.46 | 9,651,990 |
| 02 Feb 2024 | 6.35 | 6.49 | 5.75 | 6.07 | 6.07 | 12,670,579 |
| 01 Feb 2024 | 6.28 | 6.67 | 6.19 | 6.38 | 6.38 | 10,447,453 |
| 31 Jan 2024 | 7.00 | 7.00 | 6.49 | 6.49 | 6.49 | 16,784,470 |
| 30 Jan 2024 | 7.60 | 7.60 | 7.21 | 7.21 | 7.21 | 16,481,104 |
| 29 Jan 2024 | 8.82 | 8.97 | 8.01 | 8.01 | 8.01 | 23,227,956 |
| 26 Jan 2024 | 9.10 | 9.26 | 8.80 | 8.90 | 8.90 | 20,466,010 |
| 25 Jan 2024 | 8.60 | 9.39 | 8.59 | 9.25 | 9.25 | 33,585,014 |
| 24 Jan 2024 | 8.71 | 8.95 | 8.14 | 8.95 | 8.95 | 28,083,376 |
| 23 Jan 2024 | 8.61 | 8.94 | 8.13 | 8.78 | 8.78 | 30,191,702 |
| 22 Jan 2024 | 8.76 | 9.22 | 8.58 | 9.03 | 9.03 | 33,899,203 |
| 19 Jan 2024 | 9.09 | 9.55 | 8.73 | 8.82 | 8.82 | 34,751,511 |
| 18 Jan 2024 | 9.30 | 9.67 | 8.87 | 9.15 | 9.15 | 48,565,167 |
| 17 Jan 2024 | 9.60 | 9.85 | 9.43 | 9.85 | 9.85 | 44,100,457 |
| 16 Jan 2024 | 8.16 | 8.95 | 8.10 | 8.95 | 8.95 | 8,760,152 |
| 15 Jan 2024 | 8.08 | 8.22 | 8.03 | 8.14 | 8.14 | 1,913,926 |
| 12 Jan 2024 | 8.15 | 8.28 | 8.10 | 8.15 | 8.15 | 2,039,232 |
| 11 Jan 2024 | 7.96 | 8.16 | 7.91 | 8.13 | 8.13 | 2,254,328 |
| 10 Jan 2024 | 7.98 | 8.11 | 7.86 | 7.93 | 7.93 | 2,180,770 |
| 09 Jan 2024 | 7.96 | 8.11 | 7.89 | 7.99 | 7.99 | 2,108,739 |
| 08 Jan 2024 | 8.16 | 8.19 | 7.96 | 7.96 | 7.96 | 1,689,150 |
| 05 Jan 2024 | 8.26 | 8.32 | 8.10 | 8.13 | 8.13 | 1,690,360 |
| 04 Jan 2024 | 8.38 | 8.38 | 8.23 | 8.26 | 8.26 | 2,102,245 |
| 03 Jan 2024 | 8.33 | 8.40 | 8.28 | 8.38 | 8.38 | 2,262,882 |
| 02 Jan 2024 | 8.29 | 8.33 | 8.23 | 8.32 | 8.32 | 2,188,064 |
| 29 Dec 2023 | 8.20 | 8.27 | 8.17 | 8.27 | 8.27 | 2,237,215 |
| 28 Dec 2023 | 7.81 | 8.18 | 7.81 | 8.16 | 8.16 | 3,053,119 |
| 27 Dec 2023 | 7.87 | 7.87 | 7.71 | 7.83 | 7.83 | 1,586,443 |
| 26 Dec 2023 | 7.86 | 7.91 | 7.78 | 7.82 | 7.82 | 1,392,961 |
| 25 Dec 2023 | 8.03 | 8.04 | 7.72 | 7.85 | 7.85 | 2,407,764 |
| 22 Dec 2023 | 8.02 | 8.08 | 7.94 | 7.97 | 7.97 | 1,874,298 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.