Yiwu Huading Nylon Co.,Ltd. (SHA:601113)
China
· Delayed Price · Currency is CNY 4.570
-0.110 (-2.35%)
Mar 9, 2026, 3:00 PM CST
Yiwu Huading Nylon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.67 | 4.68 | 4.54 | 4.57 | 4.57 | -2.35% | 19,577,100 |
| Mar 6, 2026 | 4.55 | 4.69 | 4.53 | 4.68 | 4.68 | 2.63% | 18,538,500 |
| Mar 5, 2026 | 4.55 | 4.61 | 4.53 | 4.56 | 4.56 | 1.33% | 14,980,000 |
| Mar 4, 2026 | 4.50 | 4.59 | 4.44 | 4.50 | 4.50 | -0.66% | 25,583,900 |
| Mar 3, 2026 | 4.79 | 4.85 | 4.52 | 4.53 | 4.53 | -5.82% | 39,531,730 |
| Mar 2, 2026 | 4.90 | 4.90 | 4.76 | 4.81 | 4.81 | -2.04% | 25,013,300 |
| Feb 27, 2026 | 4.91 | 4.94 | 4.86 | 4.91 | 4.91 | 0.41% | 20,734,600 |
| Feb 26, 2026 | 4.98 | 4.99 | 4.85 | 4.89 | 4.89 | -0.81% | 31,089,100 |
| Feb 25, 2026 | 4.75 | 5.00 | 4.71 | 4.93 | 4.93 | 4.23% | 52,420,400 |
| Feb 24, 2026 | 4.60 | 4.77 | 4.57 | 4.73 | 4.73 | 4.19% | 24,297,360 |
| Feb 13, 2026 | 4.59 | 4.61 | 4.54 | 4.54 | 4.54 | -0.87% | 13,192,200 |
| Feb 12, 2026 | 4.68 | 4.69 | 4.57 | 4.58 | 4.58 | -2.14% | 19,135,200 |
| Feb 11, 2026 | 4.67 | 4.72 | 4.65 | 4.68 | 4.68 | 0.21% | 11,121,500 |
| Feb 10, 2026 | 4.73 | 4.74 | 4.65 | 4.67 | 4.67 | -1.27% | 13,416,600 |
| Feb 9, 2026 | 4.75 | 4.81 | 4.69 | 4.73 | 4.73 | 1.28% | 19,690,900 |
| Feb 6, 2026 | 4.54 | 4.74 | 4.53 | 4.67 | 4.67 | 2.41% | 25,377,800 |
| Feb 5, 2026 | 4.63 | 4.63 | 4.55 | 4.56 | 4.56 | -1.51% | 11,709,700 |
| Feb 4, 2026 | 4.58 | 4.65 | 4.58 | 4.63 | 4.63 | 0.43% | 15,617,600 |
| Feb 3, 2026 | 4.52 | 4.61 | 4.52 | 4.61 | 4.61 | 2.44% | 16,218,300 |
| Feb 2, 2026 | 4.67 | 4.68 | 4.50 | 4.50 | 4.50 | -3.64% | 27,238,460 |
| Jan 30, 2026 | 4.66 | 4.76 | 4.57 | 4.67 | 4.67 | - | 25,263,300 |
| Jan 29, 2026 | 4.72 | 4.79 | 4.65 | 4.67 | 4.67 | -1.27% | 30,005,270 |
| Jan 28, 2026 | 4.84 | 4.89 | 4.71 | 4.73 | 4.73 | -3.07% | 38,925,474 |
| Jan 27, 2026 | 4.80 | 5.00 | 4.79 | 4.88 | 4.88 | 1.46% | 41,014,470 |
| Jan 26, 2026 | 4.91 | 5.05 | 4.79 | 4.81 | 4.81 | -1.43% | 37,457,800 |
| Jan 23, 2026 | 4.88 | 4.98 | 4.84 | 4.88 | 4.88 | - | 34,366,600 |
| Jan 22, 2026 | 4.80 | 4.88 | 4.77 | 4.88 | 4.88 | 1.67% | 29,220,420 |
| Jan 21, 2026 | 4.82 | 4.83 | 4.71 | 4.80 | 4.80 | -0.41% | 30,274,900 |
| Jan 20, 2026 | 4.87 | 4.92 | 4.76 | 4.82 | 4.82 | -3.79% | 64,813,440 |
| Jan 19, 2026 | 4.75 | 5.03 | 4.72 | 5.01 | 5.01 | 5.25% | 69,658,740 |
| Jan 16, 2026 | 4.77 | 4.94 | 4.72 | 4.76 | 4.76 | - | 37,944,692 |
| Jan 15, 2026 | 4.81 | 4.82 | 4.68 | 4.76 | 4.76 | -2.06% | 43,408,020 |
| Jan 14, 2026 | 4.79 | 4.96 | 4.75 | 4.86 | 4.86 | 1.46% | 65,177,300 |
| Jan 13, 2026 | 4.73 | 4.87 | 4.66 | 4.79 | 4.79 | 1.48% | 62,635,900 |
| Jan 12, 2026 | 4.66 | 4.73 | 4.62 | 4.72 | 4.72 | 0.85% | 38,299,700 |
| Jan 9, 2026 | 4.72 | 4.76 | 4.61 | 4.68 | 4.68 | -1.06% | 54,275,900 |
| Jan 8, 2026 | 4.72 | 4.76 | 4.66 | 4.73 | 4.73 | - | 33,181,400 |
| Jan 7, 2026 | 4.78 | 4.79 | 4.70 | 4.73 | 4.73 | -2.27% | 42,495,400 |
| Jan 6, 2026 | 4.75 | 4.90 | 4.69 | 4.84 | 4.84 | 1.68% | 61,045,200 |
| Jan 5, 2026 | 4.73 | 4.81 | 4.65 | 4.76 | 4.76 | 1.71% | 49,077,000 |
| Dec 31, 2025 | 4.73 | 4.75 | 4.62 | 4.68 | 4.68 | - | 50,686,500 |
| Dec 30, 2025 | 4.79 | 4.79 | 4.65 | 4.68 | 4.68 | -2.70% | 97,111,650 |
| Dec 29, 2025 | 4.37 | 4.81 | 4.36 | 4.81 | 4.81 | 10.07% | 118,178,500 |
| Dec 26, 2025 | 4.45 | 4.46 | 4.35 | 4.37 | 4.37 | -2.24% | 22,601,990 |
| Dec 25, 2025 | 4.41 | 4.48 | 4.40 | 4.47 | 4.47 | 0.90% | 17,508,700 |
| Dec 24, 2025 | 4.43 | 4.45 | 4.37 | 4.43 | 4.43 | -0.23% | 15,820,650 |
| Dec 23, 2025 | 4.51 | 4.52 | 4.42 | 4.44 | 4.44 | -1.77% | 17,168,000 |
| Dec 22, 2025 | 4.49 | 4.55 | 4.43 | 4.52 | 4.52 | 0.67% | 22,184,499 |
| Dec 19, 2025 | 4.44 | 4.51 | 4.43 | 4.49 | 4.49 | 0.45% | 22,972,384 |
| Dec 18, 2025 | 4.30 | 4.55 | 4.29 | 4.47 | 4.47 | 3.23% | 43,765,700 |
| Dec 17, 2025 | 4.24 | 4.39 | 4.22 | 4.33 | 4.33 | 2.12% | 23,167,700 |
| Dec 16, 2025 | 4.41 | 4.43 | 4.23 | 4.24 | 4.24 | -4.50% | 26,402,900 |
| Dec 15, 2025 | 4.38 | 4.50 | 4.35 | 4.44 | 4.44 | 0.91% | 28,954,300 |
| Dec 12, 2025 | 4.31 | 4.55 | 4.29 | 4.40 | 4.40 | 1.38% | 42,085,500 |
| Dec 11, 2025 | 4.32 | 4.36 | 4.25 | 4.34 | 4.34 | 0.46% | 27,758,100 |
| Dec 10, 2025 | 4.39 | 4.43 | 4.30 | 4.32 | 4.32 | -1.82% | 31,450,900 |
| Dec 9, 2025 | 4.49 | 4.51 | 4.37 | 4.40 | 4.40 | -2.87% | 34,632,699 |
| Dec 8, 2025 | 4.57 | 4.67 | 4.50 | 4.53 | 4.53 | -1.09% | 34,810,400 |
| Dec 5, 2025 | 4.52 | 4.61 | 4.47 | 4.58 | 4.58 | 1.33% | 31,834,701 |
| Dec 4, 2025 | 4.70 | 4.71 | 4.52 | 4.52 | 4.52 | -3.83% | 46,080,301 |
| Dec 3, 2025 | 4.73 | 4.79 | 4.64 | 4.70 | 4.70 | -1.26% | 61,934,790 |
| Dec 2, 2025 | 4.49 | 4.98 | 4.44 | 4.76 | 4.76 | 5.08% | 97,098,820 |
| Dec 1, 2025 | 4.58 | 4.64 | 4.49 | 4.53 | 4.53 | -1.95% | 44,923,820 |
| Nov 28, 2025 | 4.48 | 4.70 | 4.40 | 4.62 | 4.62 | 3.59% | 66,789,200 |
| Nov 27, 2025 | 4.39 | 4.62 | 4.37 | 4.46 | 4.46 | 2.06% | 64,713,300 |
| Nov 26, 2025 | 4.44 | 4.49 | 4.33 | 4.37 | 4.37 | -0.46% | 38,402,400 |
| Nov 25, 2025 | 4.32 | 4.41 | 4.31 | 4.39 | 4.39 | 1.39% | 36,607,100 |
| Nov 24, 2025 | 4.28 | 4.39 | 4.20 | 4.33 | 4.33 | 2.85% | 43,182,270 |
| Nov 21, 2025 | 4.36 | 4.43 | 4.20 | 4.21 | 4.21 | -5.61% | 54,025,580 |
| Nov 20, 2025 | 4.41 | 4.50 | 4.37 | 4.46 | 4.46 | 1.36% | 54,714,670 |
| Nov 19, 2025 | 4.41 | 4.47 | 4.35 | 4.40 | 4.40 | - | 56,795,690 |
| Nov 18, 2025 | 4.50 | 4.64 | 4.36 | 4.40 | 4.40 | -2.44% | 108,475,400 |
| Nov 17, 2025 | 4.11 | 4.51 | 4.09 | 4.51 | 4.51 | 10.00% | 109,092,100 |
| Nov 14, 2025 | 4.08 | 4.13 | 4.08 | 4.10 | 4.10 | - | 18,176,400 |
| Nov 13, 2025 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | 0.49% | 19,228,500 |
| Nov 12, 2025 | 4.08 | 4.16 | 4.05 | 4.08 | 4.08 | 0.49% | 21,046,010 |
| Nov 11, 2025 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | -0.73% | 18,039,400 |
| Nov 10, 2025 | 4.09 | 4.09 | 4.06 | 4.09 | 4.09 | 0.49% | 14,279,260 |
| Nov 7, 2025 | 4.04 | 4.07 | 4.02 | 4.07 | 4.07 | 0.74% | 12,847,200 |
| Nov 6, 2025 | 4.06 | 4.06 | 4.01 | 4.04 | 4.04 | -0.25% | 13,074,900 |
| Nov 5, 2025 | 3.98 | 4.07 | 3.98 | 4.05 | 4.05 | 2.02% | 23,957,320 |
| Nov 4, 2025 | 3.98 | 3.98 | 3.94 | 3.97 | 3.97 | -0.25% | 13,019,800 |
| Nov 3, 2025 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | 0.51% | 10,875,100 |
| Oct 31, 2025 | 3.94 | 3.99 | 3.94 | 3.96 | 3.96 | 0.25% | 11,260,100 |
| Oct 30, 2025 | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | -1.74% | 17,930,830 |
| Oct 29, 2025 | 4.04 | 4.05 | 3.95 | 4.02 | 4.02 | -0.50% | 21,274,000 |
| Oct 28, 2025 | 4.03 | 4.08 | 4.03 | 4.04 | 4.04 | -0.25% | 12,566,900 |
| Oct 27, 2025 | 4.09 | 4.09 | 4.02 | 4.05 | 4.05 | -0.74% | 20,493,400 |
| Oct 24, 2025 | 4.13 | 4.14 | 4.06 | 4.08 | 4.08 | -1.45% | 20,522,100 |
| Oct 23, 2025 | 4.14 | 4.15 | 4.07 | 4.14 | 4.14 | -0.24% | 16,694,900 |
| Oct 22, 2025 | 4.13 | 4.18 | 4.11 | 4.15 | 4.15 | - | 15,046,230 |
| Oct 21, 2025 | 4.10 | 4.15 | 4.06 | 4.15 | 4.15 | 0.97% | 19,073,120 |
| Oct 20, 2025 | 4.15 | 4.17 | 4.06 | 4.11 | 4.11 | - | 24,306,700 |
| Oct 17, 2025 | 4.25 | 4.28 | 4.11 | 4.11 | 4.11 | -3.97% | 34,579,500 |
| Oct 16, 2025 | 4.39 | 4.39 | 4.25 | 4.28 | 4.28 | -2.95% | 39,452,000 |
| Oct 15, 2025 | 4.42 | 4.43 | 4.35 | 4.41 | 4.41 | -0.23% | 38,395,690 |
| Oct 14, 2025 | 4.43 | 4.47 | 4.32 | 4.42 | 4.42 | 0.23% | 54,199,000 |
| Oct 13, 2025 | 4.19 | 4.51 | 4.18 | 4.41 | 4.41 | 0.68% | 70,351,100 |
| Oct 10, 2025 | 4.18 | 4.60 | 4.16 | 4.38 | 4.38 | 4.78% | 89,848,200 |
| Oct 9, 2025 | 4.28 | 4.28 | 4.14 | 4.18 | 4.18 | -0.71% | 29,454,600 |