Shandong Huatai Paper Industry Shareholding Co.,Ltd (SHA:600308)
China
· Delayed Price · Currency is CNY 4.010
+0.060 (1.52%)
Apr 29, 2026, 2:35 PM CST
SHA:600308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.95 | 3.98 | 3.93 | 3.95 | - | - | 2,902,640 |
| Apr 28, 2026 | 3.94 | 3.96 | 3.89 | 3.95 | 3.95 | - | 18,389,890 |
| Apr 27, 2026 | 3.92 | 4.00 | 3.91 | 3.95 | 3.95 | 0.51% | 21,630,390 |
| Apr 24, 2026 | 4.00 | 4.01 | 3.89 | 3.93 | 3.93 | -1.50% | 28,892,610 |
| Apr 23, 2026 | 4.00 | 4.06 | 3.94 | 3.99 | 3.99 | -0.75% | 36,446,480 |
| Apr 22, 2026 | 4.14 | 4.15 | 4.00 | 4.02 | 4.02 | -2.90% | 60,268,410 |
| Apr 21, 2026 | 3.77 | 4.14 | 3.75 | 4.14 | 4.14 | 10.11% | 49,009,890 |
| Apr 20, 2026 | 3.76 | 3.78 | 3.73 | 3.76 | 3.76 | -0.27% | 11,311,780 |
| Apr 17, 2026 | 3.84 | 3.86 | 3.76 | 3.77 | 3.77 | -2.08% | 12,299,570 |
| Apr 16, 2026 | 3.84 | 3.89 | 3.83 | 3.85 | 3.85 | 0.26% | 8,780,992 |
| Apr 15, 2026 | 3.89 | 3.91 | 3.83 | 3.84 | 3.84 | -1.29% | 11,575,460 |
| Apr 14, 2026 | 3.88 | 3.91 | 3.81 | 3.89 | 3.89 | 0.78% | 11,603,940 |
| Apr 13, 2026 | 3.91 | 3.92 | 3.84 | 3.86 | 3.86 | -1.53% | 11,226,380 |
| Apr 10, 2026 | 3.90 | 3.97 | 3.90 | 3.92 | 3.92 | 1.03% | 12,068,800 |
| Apr 9, 2026 | 3.90 | 3.94 | 3.87 | 3.88 | 3.88 | -0.77% | 12,659,670 |
| Apr 8, 2026 | 3.89 | 3.92 | 3.85 | 3.91 | 3.91 | 1.30% | 17,200,380 |
| Apr 7, 2026 | 3.71 | 3.89 | 3.68 | 3.86 | 3.86 | 3.76% | 18,784,900 |
| Apr 3, 2026 | 3.84 | 3.85 | 3.70 | 3.72 | 3.72 | -2.62% | 11,627,000 |
| Apr 2, 2026 | 3.83 | 3.85 | 3.78 | 3.82 | 3.82 | -0.26% | 12,088,410 |
| Apr 1, 2026 | 3.84 | 3.86 | 3.79 | 3.83 | 3.83 | 1.32% | 12,702,730 |
| Mar 31, 2026 | 3.85 | 3.90 | 3.77 | 3.78 | 3.78 | -2.33% | 13,934,400 |
| Mar 30, 2026 | 3.78 | 3.88 | 3.77 | 3.87 | 3.87 | 1.31% | 12,699,420 |
| Mar 27, 2026 | 3.71 | 3.83 | 3.68 | 3.82 | 3.82 | 2.14% | 15,874,332 |
| Mar 26, 2026 | 3.75 | 3.83 | 3.73 | 3.74 | 3.74 | -0.27% | 15,513,801 |
| Mar 25, 2026 | 3.67 | 3.76 | 3.67 | 3.75 | 3.75 | 2.18% | 16,768,330 |
| Mar 24, 2026 | 3.68 | 3.69 | 3.59 | 3.67 | 3.67 | 2.51% | 16,441,100 |
| Mar 23, 2026 | 3.78 | 3.78 | 3.55 | 3.58 | 3.58 | -6.04% | 29,272,600 |
| Mar 20, 2026 | 3.92 | 3.93 | 3.81 | 3.81 | 3.81 | -2.56% | 19,947,140 |
| Mar 19, 2026 | 4.02 | 4.02 | 3.90 | 3.91 | 3.91 | -3.22% | 19,346,420 |
| Mar 18, 2026 | 4.05 | 4.08 | 4.01 | 4.04 | 4.04 | -0.25% | 17,860,490 |
| Mar 17, 2026 | 4.14 | 4.17 | 4.05 | 4.05 | 4.05 | -1.70% | 18,826,800 |
| Mar 16, 2026 | 4.22 | 4.26 | 4.09 | 4.12 | 4.12 | -1.90% | 24,496,830 |
| Mar 13, 2026 | 4.22 | 4.28 | 4.18 | 4.20 | 4.20 | -0.47% | 26,124,580 |
| Mar 12, 2026 | 4.23 | 4.27 | 4.20 | 4.22 | 4.22 | -0.24% | 24,217,970 |
| Mar 11, 2026 | 4.20 | 4.24 | 4.15 | 4.23 | 4.23 | 0.95% | 22,713,120 |
| Mar 10, 2026 | 4.20 | 4.25 | 4.16 | 4.19 | 4.19 | - | 25,965,432 |
| Mar 9, 2026 | 4.30 | 4.38 | 4.17 | 4.19 | 4.19 | -2.78% | 42,098,250 |
| 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 |