Yiwu Huading Nylon Co.,Ltd. (SHA:601113)
China
· Delayed Price · Currency is CNY 4.590
+0.120 (2.68%)
Apr 29, 2026, 3:00 PM CST
Yiwu Huading Nylon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.47 | 4.72 | 4.42 | 4.59 | 4.59 | 2.68% | 23,532,667 |
| Apr 28, 2026 | 4.51 | 4.51 | 4.40 | 4.47 | 4.47 | -4.28% | 25,663,800 |
| Apr 27, 2026 | 4.64 | 4.71 | 4.59 | 4.67 | 4.67 | 0.86% | 19,648,500 |
| Apr 24, 2026 | 4.58 | 4.66 | 4.55 | 4.63 | 4.63 | 1.09% | 18,242,800 |
| Apr 23, 2026 | 4.62 | 4.71 | 4.56 | 4.58 | 4.58 | -1.29% | 18,678,600 |
| Apr 22, 2026 | 4.72 | 4.75 | 4.62 | 4.64 | 4.64 | -1.69% | 24,636,630 |
| Apr 21, 2026 | 4.70 | 4.77 | 4.67 | 4.72 | 4.72 | 0.21% | 25,030,030 |
| Apr 20, 2026 | 4.53 | 4.88 | 4.53 | 4.71 | 4.71 | 5.37% | 50,126,890 |
| Apr 17, 2026 | 4.59 | 4.61 | 4.46 | 4.47 | 4.47 | -1.97% | 18,725,800 |
| Apr 16, 2026 | 4.36 | 4.68 | 4.36 | 4.56 | 4.56 | 4.59% | 38,561,030 |
| Apr 15, 2026 | 4.45 | 4.45 | 4.34 | 4.36 | 4.36 | -1.80% | 11,111,800 |
| Apr 14, 2026 | 4.44 | 4.47 | 4.38 | 4.44 | 4.44 | - | 10,394,500 |
| Apr 13, 2026 | 4.51 | 4.51 | 4.39 | 4.44 | 4.44 | -1.55% | 16,134,700 |
| Apr 10, 2026 | 4.49 | 4.59 | 4.45 | 4.51 | 4.51 | 1.35% | 20,897,900 |
| Apr 9, 2026 | 4.42 | 4.55 | 4.38 | 4.45 | 4.45 | 0.45% | 22,792,100 |
| Apr 8, 2026 | 4.40 | 4.45 | 4.35 | 4.43 | 4.43 | 0.91% | 16,931,600 |
| Apr 7, 2026 | 4.20 | 4.39 | 4.20 | 4.39 | 4.39 | 4.28% | 16,498,300 |
| Apr 3, 2026 | 4.32 | 4.32 | 4.18 | 4.21 | 4.21 | -2.09% | 9,871,300 |
| Apr 2, 2026 | 4.37 | 4.37 | 4.29 | 4.30 | 4.30 | -1.60% | 8,376,100 |
| Apr 1, 2026 | 4.37 | 4.41 | 4.34 | 4.37 | 4.37 | 0.92% | 7,367,500 |
| Mar 31, 2026 | 4.35 | 4.42 | 4.31 | 4.33 | 4.33 | -0.23% | 11,053,100 |
| Mar 30, 2026 | 4.28 | 4.35 | 4.25 | 4.34 | 4.34 | 0.70% | 8,761,600 |
| Mar 27, 2026 | 4.20 | 4.32 | 4.19 | 4.31 | 4.31 | 1.41% | 9,657,700 |
| Mar 26, 2026 | 4.36 | 4.37 | 4.24 | 4.25 | 4.25 | -2.52% | 10,942,500 |
| Mar 25, 2026 | 4.26 | 4.36 | 4.24 | 4.36 | 4.36 | 2.59% | 12,341,200 |
| Mar 24, 2026 | 4.21 | 4.25 | 4.13 | 4.25 | 4.25 | 2.91% | 12,041,400 |
| Mar 23, 2026 | 4.27 | 4.29 | 4.11 | 4.13 | 4.13 | -5.28% | 19,637,910 |
| Mar 20, 2026 | 4.46 | 4.50 | 4.35 | 4.36 | 4.36 | -2.46% | 16,910,400 |
| Mar 19, 2026 | 4.58 | 4.59 | 4.45 | 4.47 | 4.47 | -2.61% | 17,383,400 |
| Mar 18, 2026 | 4.62 | 4.64 | 4.53 | 4.59 | 4.59 | -1.50% | 17,786,500 |
| Mar 17, 2026 | 4.65 | 4.71 | 4.61 | 4.66 | 4.66 | 0.22% | 17,541,100 |
| Mar 16, 2026 | 4.69 | 4.80 | 4.63 | 4.65 | 4.65 | -1.06% | 20,513,810 |
| Mar 13, 2026 | 4.75 | 4.84 | 4.69 | 4.70 | 4.70 | -1.26% | 27,687,510 |
| Mar 12, 2026 | 4.70 | 4.91 | 4.70 | 4.76 | 4.76 | 2.37% | 38,635,000 |
| Mar 11, 2026 | 4.64 | 4.66 | 4.60 | 4.65 | 4.65 | 0.65% | 13,916,110 |
| Mar 10, 2026 | 4.59 | 4.65 | 4.58 | 4.62 | 4.62 | 1.09% | 14,014,900 |
| 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 |