Hubei Sanxia New Building Materials Co., Ltd. (SHA:600293)
China
· Delayed Price · Currency is CNY 3.520
-0.050 (-1.40%)
Mar 9, 2026, 3:00 PM CST
SHA:600293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.51 | 3.55 | 3.42 | 3.48 | - | -2.52% | 32,930,935 |
| Mar 6, 2026 | 3.50 | 3.59 | 3.46 | 3.57 | 3.57 | 1.42% | 32,256,000 |
| Mar 5, 2026 | 3.52 | 3.58 | 3.46 | 3.52 | 3.52 | 2.33% | 39,564,910 |
| Mar 4, 2026 | 3.42 | 3.51 | 3.38 | 3.44 | 3.44 | -1.15% | 37,896,300 |
| Mar 3, 2026 | 3.62 | 3.72 | 3.46 | 3.48 | 3.48 | -3.87% | 60,837,100 |
| Mar 2, 2026 | 3.72 | 3.76 | 3.58 | 3.62 | 3.62 | -4.49% | 46,153,090 |
| Feb 27, 2026 | 3.73 | 3.82 | 3.71 | 3.79 | 3.79 | 1.07% | 42,861,600 |
| Feb 26, 2026 | 3.76 | 3.79 | 3.70 | 3.75 | 3.75 | -0.53% | 47,962,250 |
| Feb 25, 2026 | 3.69 | 3.86 | 3.69 | 3.77 | 3.77 | 2.45% | 75,157,710 |
| Feb 24, 2026 | 3.55 | 3.70 | 3.51 | 3.68 | 3.68 | 5.75% | 66,765,510 |
| Feb 13, 2026 | 3.63 | 3.65 | 3.48 | 3.48 | 3.48 | -4.66% | 52,948,470 |
| Feb 12, 2026 | 3.74 | 3.75 | 3.62 | 3.65 | 3.65 | -2.41% | 57,886,910 |
| Feb 11, 2026 | 3.70 | 3.94 | 3.70 | 3.74 | 3.74 | 0.27% | 85,127,470 |
| Feb 10, 2026 | 3.80 | 3.82 | 3.68 | 3.73 | 3.73 | -1.32% | 55,640,500 |
| Feb 9, 2026 | 3.64 | 3.94 | 3.61 | 3.78 | 3.78 | 5.00% | 103,815,700 |
| Feb 6, 2026 | 3.53 | 3.65 | 3.51 | 3.60 | 3.60 | 1.12% | 40,490,280 |
| Feb 5, 2026 | 3.67 | 3.68 | 3.55 | 3.56 | 3.56 | -3.26% | 43,795,400 |
| Feb 4, 2026 | 3.51 | 3.70 | 3.48 | 3.68 | 3.68 | 4.25% | 75,117,120 |
| Feb 3, 2026 | 3.51 | 3.57 | 3.48 | 3.53 | 3.53 | 1.15% | 36,404,980 |
| Feb 2, 2026 | 3.45 | 3.65 | 3.45 | 3.49 | 3.49 | -1.97% | 56,351,660 |
| Jan 30, 2026 | 3.73 | 3.75 | 3.50 | 3.56 | 3.56 | -4.56% | 76,106,360 |
| Jan 29, 2026 | 3.67 | 3.73 | 3.56 | 3.73 | 3.73 | 1.91% | 89,165,380 |
| Jan 28, 2026 | 3.62 | 3.81 | 3.60 | 3.66 | 3.66 | -0.81% | 87,482,770 |
| Jan 27, 2026 | 3.60 | 3.74 | 3.48 | 3.69 | 3.69 | 1.37% | 144,793,300 |
| Jan 26, 2026 | 3.85 | 3.99 | 3.58 | 3.64 | 3.64 | 0.28% | 266,054,910 |
| Jan 23, 2026 | 3.32 | 3.63 | 3.31 | 3.63 | 3.63 | 10.00% | 146,476,900 |
| Jan 22, 2026 | 3.24 | 3.31 | 3.23 | 3.30 | 3.30 | 1.54% | 32,003,980 |
| Jan 21, 2026 | 3.21 | 3.25 | 3.17 | 3.25 | 3.25 | 0.31% | 24,939,025 |
| Jan 20, 2026 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | 1.25% | 26,720,010 |
| Jan 19, 2026 | 3.12 | 3.20 | 3.11 | 3.20 | 3.20 | 1.91% | 21,355,160 |
| Jan 16, 2026 | 3.17 | 3.18 | 3.11 | 3.14 | 3.14 | -0.95% | 25,283,369 |
| Jan 15, 2026 | 3.21 | 3.23 | 3.16 | 3.17 | 3.17 | -1.25% | 28,385,510 |
| Jan 14, 2026 | 3.22 | 3.30 | 3.17 | 3.21 | 3.21 | -0.93% | 39,845,550 |
| Jan 13, 2026 | 3.25 | 3.30 | 3.19 | 3.24 | 3.24 | -0.31% | 37,185,420 |
| Jan 12, 2026 | 3.23 | 3.26 | 3.22 | 3.25 | 3.25 | 0.62% | 31,080,461 |
| Jan 9, 2026 | 3.26 | 3.26 | 3.19 | 3.23 | 3.23 | -0.92% | 32,287,100 |
| Jan 8, 2026 | 3.20 | 3.28 | 3.18 | 3.26 | 3.26 | 2.52% | 32,133,270 |
| Jan 7, 2026 | 3.30 | 3.30 | 3.17 | 3.18 | 3.18 | -3.93% | 41,661,550 |
| Jan 6, 2026 | 3.21 | 3.34 | 3.19 | 3.31 | 3.31 | 3.76% | 38,966,100 |
| Jan 5, 2026 | 3.16 | 3.24 | 3.13 | 3.19 | 3.19 | 1.27% | 33,773,391 |
| Dec 31, 2025 | 3.19 | 3.19 | 3.11 | 3.15 | 3.15 | -0.94% | 23,299,800 |
| Dec 30, 2025 | 3.28 | 3.28 | 3.17 | 3.18 | 3.18 | -2.45% | 29,857,450 |
| Dec 29, 2025 | 3.34 | 3.52 | 3.25 | 3.26 | 3.26 | -2.98% | 70,408,310 |
| Dec 26, 2025 | 3.17 | 3.38 | 3.17 | 3.36 | 3.36 | 5.66% | 76,823,340 |
| Dec 25, 2025 | 3.16 | 3.19 | 3.12 | 3.18 | 3.18 | 1.27% | 22,664,950 |
| Dec 24, 2025 | 3.08 | 3.15 | 3.06 | 3.14 | 3.14 | 2.28% | 22,372,651 |
| Dec 23, 2025 | 3.10 | 3.10 | 3.05 | 3.07 | 3.07 | -0.65% | 16,380,360 |
| Dec 22, 2025 | 3.07 | 3.12 | 3.06 | 3.09 | 3.09 | 0.65% | 18,338,100 |
| Dec 19, 2025 | 2.97 | 3.07 | 2.97 | 3.07 | 3.07 | 3.37% | 27,590,160 |
| Dec 18, 2025 | 2.95 | 3.02 | 2.94 | 2.97 | 2.97 | 0.34% | 21,585,260 |
| Dec 17, 2025 | 2.98 | 3.00 | 2.90 | 2.96 | 2.96 | -0.67% | 32,006,610 |
| Dec 16, 2025 | 3.05 | 3.08 | 2.98 | 2.98 | 2.98 | -2.61% | 33,141,260 |
| Dec 15, 2025 | 3.05 | 3.12 | 3.02 | 3.06 | 3.06 | -0.65% | 25,548,490 |
| Dec 12, 2025 | 3.07 | 3.16 | 3.07 | 3.08 | 3.08 | -0.65% | 24,689,950 |
| Dec 11, 2025 | 3.18 | 3.20 | 3.08 | 3.10 | 3.10 | -2.52% | 29,959,760 |
| Dec 10, 2025 | 3.19 | 3.24 | 3.16 | 3.18 | 3.18 | -0.63% | 24,438,500 |
| Dec 9, 2025 | 3.25 | 3.26 | 3.15 | 3.20 | 3.20 | -0.93% | 34,784,340 |
| Dec 8, 2025 | 3.23 | 3.31 | 3.21 | 3.23 | 3.23 | 1.25% | 29,824,310 |
| Dec 5, 2025 | 3.12 | 3.20 | 3.09 | 3.19 | 3.19 | 2.24% | 27,165,900 |
| Dec 4, 2025 | 3.18 | 3.18 | 3.10 | 3.12 | 3.12 | -1.89% | 26,207,050 |
| Dec 3, 2025 | 3.17 | 3.21 | 3.16 | 3.18 | 3.18 | - | 24,246,753 |
| Dec 2, 2025 | 3.17 | 3.20 | 3.11 | 3.18 | 3.18 | -0.63% | 27,558,880 |
| Dec 1, 2025 | 3.15 | 3.28 | 3.15 | 3.20 | 3.20 | 0.95% | 44,091,316 |
| Nov 28, 2025 | 3.04 | 3.30 | 3.01 | 3.17 | 3.17 | 4.62% | 67,106,200 |
| Nov 27, 2025 | 3.03 | 3.07 | 2.98 | 3.03 | 3.03 | 0.33% | 32,235,350 |
| Nov 26, 2025 | 3.01 | 3.07 | 3.00 | 3.02 | 3.02 | 0.33% | 40,527,430 |
| Nov 25, 2025 | 3.02 | 3.03 | 2.99 | 3.01 | 3.01 | - | 39,789,760 |
| Nov 24, 2025 | 3.01 | 3.06 | 2.97 | 3.01 | 3.01 | - | 41,257,530 |
| Nov 21, 2025 | 3.24 | 3.24 | 3.00 | 3.01 | 3.01 | -6.52% | 54,175,700 |
| Nov 20, 2025 | 3.28 | 3.29 | 3.20 | 3.22 | 3.22 | -1.53% | 20,933,250 |
| Nov 19, 2025 | 3.35 | 3.38 | 3.25 | 3.27 | 3.27 | -2.39% | 29,781,950 |
| Nov 18, 2025 | 3.46 | 3.47 | 3.31 | 3.35 | 3.35 | -2.90% | 38,182,150 |
| Nov 17, 2025 | 3.46 | 3.47 | 3.42 | 3.45 | 3.45 | -0.86% | 30,558,200 |
| Nov 14, 2025 | 3.51 | 3.57 | 3.47 | 3.48 | 3.48 | -0.29% | 40,872,960 |
| Nov 13, 2025 | 3.45 | 3.51 | 3.40 | 3.49 | 3.49 | 0.87% | 35,755,340 |
| Nov 12, 2025 | 3.50 | 3.53 | 3.44 | 3.46 | 3.46 | -0.86% | 28,734,290 |
| Nov 11, 2025 | 3.47 | 3.52 | 3.42 | 3.49 | 3.49 | -0.29% | 53,259,060 |
| Nov 10, 2025 | 3.38 | 3.53 | 3.35 | 3.50 | 3.50 | 4.17% | 76,200,880 |
| Nov 7, 2025 | 3.32 | 3.37 | 3.28 | 3.36 | 3.36 | 1.51% | 39,960,780 |
| Nov 6, 2025 | 3.34 | 3.37 | 3.29 | 3.31 | 3.31 | -0.90% | 34,959,150 |
| Nov 5, 2025 | 3.28 | 3.36 | 3.25 | 3.34 | 3.34 | 1.52% | 49,911,010 |
| Nov 4, 2025 | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | 0.30% | 37,128,150 |
| Nov 3, 2025 | 3.24 | 3.28 | 3.21 | 3.28 | 3.28 | 1.55% | 41,428,780 |
| Oct 31, 2025 | 3.17 | 3.25 | 3.17 | 3.23 | 3.23 | 1.57% | 41,662,340 |
| Oct 30, 2025 | 3.26 | 3.27 | 3.17 | 3.18 | 3.18 | -2.75% | 57,315,190 |
| Oct 29, 2025 | 3.26 | 3.34 | 3.25 | 3.27 | 3.27 | 0.31% | 65,868,910 |
| Oct 28, 2025 | 3.28 | 3.32 | 3.24 | 3.26 | 3.26 | -0.61% | 55,493,150 |
| Oct 27, 2025 | 3.32 | 3.34 | 3.24 | 3.28 | 3.28 | -0.91% | 78,136,750 |
| Oct 24, 2025 | 3.51 | 3.55 | 3.27 | 3.31 | 3.31 | -4.89% | 130,510,100 |
| Oct 23, 2025 | 3.66 | 3.68 | 3.43 | 3.48 | 3.48 | -6.95% | 196,555,600 |
| Oct 22, 2025 | 3.55 | 3.74 | 3.43 | 3.74 | 3.74 | 10.00% | 113,554,500 |
| Oct 21, 2025 | 3.13 | 3.40 | 3.13 | 3.40 | 3.40 | 10.03% | 99,697,070 |
| Oct 20, 2025 | 3.04 | 3.10 | 3.03 | 3.09 | 3.09 | 1.31% | 17,291,400 |
| Oct 17, 2025 | 3.10 | 3.12 | 3.04 | 3.05 | 3.05 | -1.93% | 16,764,300 |
| Oct 16, 2025 | 3.16 | 3.20 | 3.09 | 3.11 | 3.11 | -1.58% | 24,347,500 |
| Oct 15, 2025 | 3.08 | 3.20 | 3.06 | 3.16 | 3.16 | 2.93% | 49,874,220 |
| Oct 14, 2025 | 3.04 | 3.12 | 3.03 | 3.07 | 3.07 | 1.32% | 35,500,890 |
| Oct 13, 2025 | 2.99 | 3.04 | 2.95 | 3.03 | 3.03 | -0.33% | 18,801,900 |
| Oct 10, 2025 | 3.00 | 3.07 | 2.99 | 3.04 | 3.04 | 1.00% | 26,421,200 |
| Oct 9, 2025 | 3.01 | 3.02 | 2.99 | 3.01 | 3.01 | 0.67% | 16,355,030 |