Shandong Huatai Paper Industry Shareholding Co.,Ltd (SHA:600308)
China
· Delayed Price · Currency is CNY 4.190
-0.120 (-2.78%)
Mar 9, 2026, 3:00 PM CST
SHA:600308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.30 | 4.38 | 4.17 | 4.20 | - | -2.55% | 37,938,352 |
| Mar 6, 2026 | 4.20 | 4.32 | 4.17 | 4.31 | 4.31 | 2.38% | 32,345,356 |
| Mar 5, 2026 | 4.25 | 4.27 | 4.16 | 4.21 | 4.21 | 0.72% | 18,942,828 |
| Mar 4, 2026 | 4.14 | 4.26 | 4.13 | 4.18 | 4.18 | 0.48% | 30,971,350 |
| Mar 3, 2026 | 4.23 | 4.28 | 4.15 | 4.16 | 4.16 | -1.19% | 29,691,300 |
| Mar 2, 2026 | 4.15 | 4.26 | 4.11 | 4.21 | 4.21 | -0.24% | 21,759,548 |
| Feb 27, 2026 | 4.20 | 4.25 | 4.18 | 4.22 | 4.22 | -0.24% | 17,636,800 |
| Feb 26, 2026 | 4.25 | 4.26 | 4.18 | 4.23 | 4.23 | -0.24% | 19,243,280 |
| Feb 25, 2026 | 4.16 | 4.29 | 4.16 | 4.24 | 4.24 | 2.17% | 35,248,260 |
| Feb 24, 2026 | 4.10 | 4.18 | 4.10 | 4.15 | 4.15 | 1.47% | 18,323,960 |
| Feb 13, 2026 | 4.11 | 4.14 | 4.08 | 4.09 | 4.09 | -0.97% | 19,882,140 |
| Feb 12, 2026 | 4.10 | 4.22 | 4.07 | 4.13 | 4.13 | -0.96% | 38,178,300 |
| Feb 11, 2026 | 3.95 | 4.25 | 3.94 | 4.17 | 4.17 | 5.04% | 51,669,350 |
| Feb 10, 2026 | 4.00 | 4.00 | 3.94 | 3.97 | 3.97 | -0.75% | 13,368,520 |
| Feb 9, 2026 | 3.98 | 4.01 | 3.94 | 4.00 | 4.00 | 1.52% | 17,476,370 |
| Feb 6, 2026 | 3.92 | 3.99 | 3.90 | 3.94 | 3.94 | 0.25% | 15,842,880 |
| Feb 5, 2026 | 3.99 | 4.05 | 3.92 | 3.93 | 3.93 | -2.24% | 17,908,090 |
| Feb 4, 2026 | 3.97 | 4.02 | 3.94 | 4.02 | 4.02 | 1.26% | 19,297,240 |
| Feb 3, 2026 | 3.95 | 3.98 | 3.90 | 3.97 | 3.97 | 1.79% | 23,015,310 |
| Feb 2, 2026 | 4.15 | 4.15 | 3.90 | 3.90 | 3.90 | -7.36% | 51,601,010 |
| Jan 30, 2026 | 4.14 | 4.23 | 4.09 | 4.21 | 4.21 | 1.20% | 34,626,960 |
| Jan 29, 2026 | 4.15 | 4.21 | 4.12 | 4.16 | 4.16 | -0.24% | 29,016,400 |
| Jan 28, 2026 | 4.07 | 4.20 | 4.04 | 4.17 | 4.17 | 2.46% | 36,819,880 |
| Jan 27, 2026 | 4.11 | 4.13 | 4.03 | 4.07 | 4.07 | -1.21% | 23,892,570 |
| Jan 26, 2026 | 4.08 | 4.16 | 4.07 | 4.12 | 4.12 | 0.98% | 29,439,880 |
| Jan 23, 2026 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | -0.24% | 21,573,990 |
| Jan 22, 2026 | 4.01 | 4.10 | 3.98 | 4.09 | 4.09 | 1.74% | 28,054,580 |
| Jan 21, 2026 | 4.05 | 4.14 | 3.99 | 4.02 | 4.02 | - | 35,700,150 |
| Jan 20, 2026 | 3.93 | 4.02 | 3.89 | 4.02 | 4.02 | 2.29% | 31,014,728 |
| Jan 19, 2026 | 3.85 | 3.93 | 3.84 | 3.93 | 3.93 | 2.34% | 18,855,532 |
| Jan 16, 2026 | 3.90 | 3.91 | 3.84 | 3.84 | 3.84 | -1.29% | 15,490,858 |
| Jan 15, 2026 | 3.91 | 3.94 | 3.88 | 3.89 | 3.89 | -0.77% | 16,383,950 |
| Jan 14, 2026 | 3.96 | 3.99 | 3.89 | 3.92 | 3.92 | -0.76% | 27,207,050 |
| Jan 13, 2026 | 3.97 | 4.02 | 3.93 | 3.95 | 3.95 | - | 26,491,880 |
| Jan 12, 2026 | 3.92 | 3.95 | 3.90 | 3.95 | 3.95 | 1.28% | 21,486,330 |
| Jan 9, 2026 | 3.91 | 3.92 | 3.87 | 3.90 | 3.90 | - | 24,454,110 |
| Jan 8, 2026 | 3.90 | 3.93 | 3.89 | 3.90 | 3.90 | - | 14,688,180 |
| Jan 7, 2026 | 3.96 | 3.98 | 3.90 | 3.90 | 3.90 | -1.76% | 19,428,052 |
| Jan 6, 2026 | 3.90 | 3.98 | 3.89 | 3.97 | 3.97 | 1.79% | 27,327,510 |
| Jan 5, 2026 | 3.93 | 3.94 | 3.89 | 3.90 | 3.90 | - | 22,594,320 |
| Dec 31, 2025 | 3.93 | 3.95 | 3.88 | 3.90 | 3.90 | -0.51% | 13,914,965 |
| Dec 30, 2025 | 3.96 | 3.98 | 3.89 | 3.92 | 3.92 | -0.76% | 19,667,979 |
| Dec 29, 2025 | 3.99 | 3.99 | 3.93 | 3.95 | 3.95 | -0.75% | 22,646,700 |
| Dec 26, 2025 | 4.06 | 4.06 | 3.96 | 3.98 | 3.98 | -2.69% | 33,937,630 |
| Dec 25, 2025 | 3.89 | 4.10 | 3.86 | 4.09 | 4.09 | 5.14% | 55,725,272 |
| Dec 24, 2025 | 3.81 | 3.91 | 3.79 | 3.89 | 3.89 | 2.10% | 19,830,134 |
| Dec 23, 2025 | 3.84 | 3.85 | 3.78 | 3.81 | 3.81 | -0.52% | 10,814,900 |
| Dec 22, 2025 | 3.85 | 3.86 | 3.83 | 3.83 | 3.83 | -0.52% | 9,762,831 |
| Dec 19, 2025 | 3.78 | 3.85 | 3.76 | 3.85 | 3.85 | 2.12% | 13,887,240 |
| Dec 18, 2025 | 3.74 | 3.80 | 3.72 | 3.77 | 3.77 | 0.53% | 13,519,990 |
| Dec 17, 2025 | 3.72 | 3.76 | 3.68 | 3.75 | 3.75 | 0.27% | 13,185,630 |
| Dec 16, 2025 | 3.79 | 3.79 | 3.72 | 3.74 | 3.74 | -1.06% | 13,507,000 |
| Dec 15, 2025 | 3.73 | 3.80 | 3.72 | 3.78 | 3.78 | 1.34% | 14,094,820 |
| Dec 12, 2025 | 3.79 | 3.80 | 3.72 | 3.73 | 3.73 | -1.58% | 19,068,940 |
| Dec 11, 2025 | 3.86 | 3.87 | 3.78 | 3.79 | 3.79 | -1.81% | 20,046,450 |
| Dec 10, 2025 | 3.85 | 3.88 | 3.83 | 3.86 | 3.86 | -0.26% | 15,768,569 |
| Dec 9, 2025 | 3.92 | 3.92 | 3.85 | 3.87 | 3.87 | -1.28% | 17,370,400 |
| Dec 8, 2025 | 3.97 | 3.97 | 3.88 | 3.92 | 3.92 | -0.25% | 18,030,640 |
| Dec 5, 2025 | 3.85 | 3.94 | 3.85 | 3.93 | 3.93 | 1.81% | 21,551,203 |
| Dec 4, 2025 | 3.93 | 3.93 | 3.85 | 3.86 | 3.86 | -1.53% | 18,506,300 |
| Dec 3, 2025 | 3.92 | 3.97 | 3.90 | 3.92 | 3.92 | -0.51% | 21,100,060 |
| Dec 2, 2025 | 3.92 | 3.95 | 3.85 | 3.94 | 3.94 | 0.77% | 21,686,050 |
| Dec 1, 2025 | 3.94 | 3.96 | 3.90 | 3.91 | 3.91 | -0.76% | 21,319,205 |
| Nov 28, 2025 | 3.95 | 3.95 | 3.87 | 3.94 | 3.94 | -0.25% | 23,053,750 |
| Nov 27, 2025 | 3.90 | 3.96 | 3.89 | 3.95 | 3.95 | 2.33% | 30,412,700 |
| Nov 26, 2025 | 3.87 | 3.91 | 3.83 | 3.86 | 3.86 | - | 26,098,440 |
| Nov 25, 2025 | 3.87 | 3.88 | 3.83 | 3.86 | 3.86 | 0.52% | 24,192,248 |
| Nov 24, 2025 | 3.89 | 3.92 | 3.82 | 3.84 | 3.84 | -0.52% | 26,664,015 |
| Nov 21, 2025 | 3.98 | 4.05 | 3.83 | 3.86 | 3.86 | -3.74% | 40,730,080 |
| Nov 20, 2025 | 4.11 | 4.12 | 3.98 | 4.01 | 4.01 | -0.99% | 35,401,920 |
| Nov 19, 2025 | 4.20 | 4.21 | 4.02 | 4.05 | 4.05 | -3.34% | 46,916,870 |
| Nov 18, 2025 | 4.34 | 4.36 | 4.16 | 4.19 | 4.19 | -3.90% | 64,354,560 |
| Nov 17, 2025 | 4.35 | 4.41 | 4.30 | 4.36 | 4.36 | 1.40% | 61,360,240 |
| Nov 14, 2025 | 4.28 | 4.36 | 4.25 | 4.30 | 4.30 | -0.23% | 56,766,890 |
| Nov 13, 2025 | 4.23 | 4.34 | 4.23 | 4.31 | 4.31 | 1.89% | 70,526,990 |
| Nov 12, 2025 | 4.30 | 4.43 | 4.16 | 4.23 | 4.23 | -0.47% | 70,975,810 |
| Nov 11, 2025 | 4.23 | 4.35 | 4.21 | 4.25 | 4.25 | 1.19% | 77,273,610 |
| Nov 10, 2025 | 4.14 | 4.32 | 4.13 | 4.20 | 4.20 | 1.69% | 87,318,560 |
| Nov 7, 2025 | 4.23 | 4.31 | 4.12 | 4.13 | 4.13 | -3.95% | 112,427,200 |
| Nov 6, 2025 | 4.38 | 4.57 | 4.25 | 4.30 | 4.30 | -2.71% | 158,365,600 |
| Nov 5, 2025 | 4.30 | 4.63 | 4.26 | 4.42 | 4.42 | -1.78% | 208,626,900 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | 10.02% | 191,834,500 |
| Nov 3, 2025 | 3.75 | 4.09 | 3.74 | 4.09 | 4.09 | 9.95% | 67,127,790 |
| Oct 31, 2025 | 3.76 | 3.79 | 3.70 | 3.72 | 3.72 | -1.59% | 18,590,240 |
| Oct 30, 2025 | 3.78 | 3.81 | 3.77 | 3.78 | 3.78 | -0.26% | 14,972,210 |
| Oct 29, 2025 | 3.72 | 3.80 | 3.70 | 3.79 | 3.79 | 1.88% | 20,740,180 |
| Oct 28, 2025 | 3.73 | 3.75 | 3.72 | 3.72 | 3.72 | -0.27% | 9,537,601 |
| Oct 27, 2025 | 3.73 | 3.75 | 3.72 | 3.73 | 3.73 | 0.54% | 13,716,990 |
| Oct 24, 2025 | 3.79 | 3.79 | 3.71 | 3.71 | 3.71 | -2.11% | 18,362,030 |
| Oct 23, 2025 | 3.72 | 3.80 | 3.71 | 3.79 | 3.79 | 1.61% | 18,175,840 |
| Oct 22, 2025 | 3.71 | 3.75 | 3.70 | 3.73 | 3.73 | - | 11,053,900 |
| Oct 21, 2025 | 3.73 | 3.75 | 3.70 | 3.73 | 3.73 | 0.27% | 13,611,770 |
| Oct 20, 2025 | 3.71 | 3.77 | 3.70 | 3.72 | 3.72 | 0.81% | 11,937,130 |
| Oct 17, 2025 | 3.73 | 3.78 | 3.69 | 3.69 | 3.69 | -0.54% | 22,548,230 |
| Oct 16, 2025 | 3.69 | 3.74 | 3.68 | 3.71 | 3.71 | -1.59% | 19,338,170 |
| Oct 15, 2025 | 3.68 | 3.84 | 3.67 | 3.77 | 3.77 | 2.45% | 31,413,480 |
| Oct 14, 2025 | 3.66 | 3.70 | 3.65 | 3.68 | 3.68 | 0.55% | 15,306,670 |
| Oct 13, 2025 | 3.60 | 3.68 | 3.58 | 3.66 | 3.66 | 0.27% | 19,128,400 |
| Oct 10, 2025 | 3.59 | 3.66 | 3.57 | 3.65 | 3.65 | 1.67% | 18,761,730 |
| Oct 9, 2025 | 3.55 | 3.59 | 3.53 | 3.59 | 3.59 | 1.41% | 13,507,090 |