Skip to main content
Jiangsu Hengxing New Material Technology Co.,Ltd. (SHA:603276)
China flag China · Delayed Price · Currency is CNY
18.01
+0.16 (0.90%)
Apr 30, 2026, 3:00 PM CST

SHA:603276 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.7018.0017.5217.8517.852.00%5,238,300
Apr 28, 202618.0118.1617.4317.5017.50-1.74%9,050,667
Apr 27, 202617.2317.9516.9817.8117.812.42%4,522,853
Apr 24, 202616.9917.4816.9117.3917.391.28%2,659,916
Apr 23, 202617.1617.5117.0117.1717.170.53%2,151,500
Apr 22, 202616.8417.2916.6817.0817.081.36%2,351,880
Apr 21, 202616.8616.8816.6616.8516.85-0.18%1,498,910
Apr 20, 202616.8616.9716.7216.8816.88-0.06%1,603,929
Apr 17, 202616.9116.9516.6316.8916.89-1,092,494
Apr 16, 202616.7016.9216.4416.8916.891.14%1,837,570
Apr 15, 202616.7016.7816.5716.7016.700.24%1,743,111
Apr 14, 202616.5816.6616.4216.6616.660.66%1,486,660
Apr 13, 202616.6616.6616.3216.5516.55-0.30%1,244,314
Apr 10, 202616.5816.7916.5016.6016.600.06%2,493,675
Apr 9, 202617.3417.3416.1016.5916.59-2.64%5,083,346
Apr 8, 202616.6317.1016.6317.0417.043.46%1,865,249
Apr 7, 202616.1416.5315.9516.4716.472.94%1,400,590
Apr 3, 202616.4116.5016.0016.0016.00-2.74%1,643,880
Apr 2, 202616.7016.7016.2616.4516.45-1.50%1,495,750
Apr 1, 202616.6316.9616.4516.7016.700.48%1,846,670
Mar 31, 202616.8016.9816.4016.6216.62-1.13%1,479,570
Mar 30, 202616.5516.8516.3616.8116.811.57%1,589,990
Mar 27, 202616.1716.5516.0016.5516.552.48%1,736,740
Mar 26, 202616.2816.5115.9516.1516.15-0.74%1,926,440
Mar 25, 202616.4316.5316.0816.2716.271.31%1,819,669
Mar 24, 202615.5016.1915.4016.0616.065.66%3,061,410
Mar 23, 202616.0416.2915.1615.2015.20-7.88%3,794,887
Mar 20, 202617.0617.1716.5016.5016.50-3.90%1,805,118
Mar 19, 202617.2517.5316.9417.1717.17-1.60%1,717,830
Mar 18, 202617.2817.4917.1317.4517.450.46%1,486,630
Mar 17, 202617.8317.9017.2417.3717.37-2.69%2,478,430
Mar 16, 202617.6917.8917.5417.8517.850.17%2,398,473
Mar 13, 202617.9618.1117.7617.8217.82-0.45%1,895,220
Mar 12, 202618.0018.3017.7617.9017.90-0.56%2,602,463
Mar 11, 202617.9818.0817.8118.0018.000.28%1,560,073
Mar 10, 202618.0718.0817.7917.9517.95-0.28%2,183,597
Mar 9, 202617.9018.1617.5818.0018.00-2,618,650
Mar 6, 202617.2418.0017.2418.0018.004.05%2,221,950
Mar 5, 202617.4717.7317.2217.3017.300.06%1,878,880
Mar 4, 202617.6017.7517.1317.2917.29-1.65%3,033,899
Mar 3, 202618.0818.3817.5617.5817.58-3.09%2,153,164
Mar 2, 202618.6018.7817.9118.1418.14-2.94%3,064,150
Feb 27, 202618.6018.7318.4618.6918.69-1,596,350
Feb 26, 202618.6118.8418.5018.6918.690.32%1,987,103
Feb 25, 202618.4518.8018.3018.6318.631.14%2,735,190
Feb 24, 202618.3118.5318.2418.4218.420.66%3,268,860
Feb 13, 202618.2018.4818.1618.3018.300.11%1,722,544
Feb 12, 202618.5018.5118.1318.2818.28-1.03%1,479,554
Feb 11, 202618.4518.6018.3018.4718.470.60%1,642,282
Feb 10, 202618.3518.5518.1718.3618.360.33%1,511,320
Feb 9, 202618.3518.4318.2018.3018.300.33%1,727,950
Feb 6, 202618.3318.6218.0018.2418.240.05%2,129,921
Feb 5, 202618.2118.3818.0118.2318.230.66%2,203,030
Feb 4, 202618.2118.2918.0018.1118.11-0.55%1,865,710
Feb 3, 202618.0218.3617.9318.2118.211.17%3,087,950
Feb 2, 202618.6018.7417.9018.0018.00-3.28%3,414,801
Jan 30, 202618.0518.7818.0518.6118.612.31%3,336,725
Jan 29, 202618.4618.6018.0118.1918.19-1.36%2,294,250
Jan 28, 202618.2818.5818.2218.4418.440.27%2,650,010
Jan 27, 202618.4018.8018.0818.3918.39-0.22%2,667,163
Jan 26, 202618.3718.5718.2618.4318.430.33%3,281,763
Jan 23, 202618.4018.5418.2818.3718.37-3,112,395
Jan 22, 202618.4018.8618.2018.3718.371.16%3,872,500
Jan 21, 202617.8718.2017.8418.1618.161.51%2,046,330
Jan 20, 202617.9218.0417.7017.8917.890.11%1,756,883
Jan 19, 202617.7417.9417.6217.8717.870.73%2,014,636
Jan 16, 202617.9217.9817.5617.7417.74-0.56%2,356,410
Jan 15, 202617.2817.9017.2717.8417.842.88%3,349,411
Jan 14, 202617.3317.5717.0517.3417.340.29%2,436,670
Jan 13, 202617.2017.6117.0417.2917.290.88%2,682,970
Jan 12, 202617.1717.2317.0217.1417.14-0.29%1,902,800
Jan 9, 202617.2017.3016.9117.1917.190.64%2,405,073
Jan 8, 202616.9917.1516.8817.0817.08-1,498,384
Jan 7, 202616.9917.1816.7717.0817.080.53%2,570,874
Jan 6, 202617.0017.0916.7816.9916.990.18%1,978,406
Jan 5, 202616.6017.1516.6016.9616.962.17%3,275,643
Dec 31, 202516.5616.6316.2016.6016.600.91%1,892,010
Dec 30, 202517.0017.0016.2716.4516.45-2.84%3,232,459
Dec 29, 202516.7017.3916.6516.9316.931.74%4,043,394
Dec 26, 202516.7016.7616.4816.6416.640.06%1,208,120
Dec 25, 202516.5316.6716.4116.6316.631.09%1,047,746
Dec 24, 202516.3316.5416.2716.4516.450.24%967,900
Dec 23, 202516.5316.6516.3016.4116.41-0.30%1,005,409
Dec 22, 202516.6816.9016.4016.4616.46-0.72%1,396,770
Dec 19, 202516.6016.7016.5016.5816.580.61%1,190,600
Dec 18, 202516.3316.7516.2016.4816.480.86%1,617,077
Dec 17, 202516.2416.4216.0616.3416.34-0.06%1,193,647
Dec 16, 202516.6516.7416.3016.3516.35-1.86%1,213,703
Dec 15, 202516.4916.9416.2416.6616.660.79%2,267,321
Dec 12, 202516.5416.8116.3116.5316.53-0.12%1,470,660
Dec 11, 202516.9017.0416.3616.5516.55-2.36%2,440,130
Dec 10, 202517.1217.1216.8116.9516.95-0.99%1,168,190
Dec 9, 202517.2717.2917.0317.1217.12-0.87%1,148,858
Dec 8, 202517.1417.3617.1217.2717.270.88%1,173,688
Dec 5, 202517.1717.3216.9117.1217.12-2,415,277
Dec 4, 202517.5517.5517.0617.1217.12-1.89%1,215,110
Dec 3, 202517.6118.0717.3617.4517.45-1.69%1,567,491
Dec 2, 202517.7517.7817.5017.7517.75-1,095,531
Dec 1, 202517.6017.8717.6017.7517.750.85%2,086,463
Nov 28, 202517.5417.6017.3817.6017.600.34%1,297,640