Skip to main content
Hubei Jianghan New Materials Co., Ltd. (SHA:603281)
China flag China · Delayed Price · Currency is CNY
29.70
-1.88 (-5.95%)
At close: Mar 9, 2026

SHA:603281 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202631.0031.1029.3029.7029.70-5.95%4,507,496
Mar 6, 202631.7531.9231.3131.5831.58-0.50%2,620,128
Mar 5, 202632.0932.3331.6631.7431.740.03%1,612,488
Mar 4, 202632.0032.2631.2031.7331.73-1.67%2,792,180
Mar 3, 202633.8133.9932.1532.2732.27-4.41%3,908,760
Mar 2, 202633.7034.2033.4133.7633.76-0.21%2,853,901
Feb 27, 202634.3834.7333.5033.8333.83-0.32%3,469,560
Feb 26, 202633.2534.2033.0333.9433.942.08%2,690,540
Feb 25, 202632.6533.8032.6533.2533.251.68%2,914,347
Feb 24, 202632.6032.9732.2732.7032.701.71%1,529,490
Feb 13, 202633.0833.2032.1132.1532.15-3.25%2,664,420
Feb 12, 202632.8433.4432.2833.2333.231.34%2,818,542
Feb 11, 202632.2233.1532.0332.7932.791.77%2,528,908
Feb 10, 202632.5132.8931.8932.2232.22-1.62%3,756,848
Feb 9, 202631.1533.3331.1532.7532.755.14%5,041,129
Feb 6, 202631.1031.8830.8831.1531.15-0.54%1,477,520
Feb 5, 202632.0032.0031.3231.3231.32-1.60%1,649,320
Feb 4, 202631.8032.3631.7031.8331.83-1.67%1,494,819
Feb 3, 202631.1732.4230.6632.3732.375.75%3,259,153
Feb 2, 202632.5732.5730.5630.6130.61-6.02%3,230,120
Jan 30, 202631.3832.9531.1332.5732.573.56%4,445,641
Jan 29, 202632.1232.6931.2031.4531.45-1.84%2,438,220
Jan 28, 202631.9032.0831.5332.0432.040.82%2,414,986
Jan 27, 202631.1032.0330.8831.7831.781.60%4,028,432
Jan 26, 202630.0331.4829.8131.2831.284.27%4,812,540
Jan 23, 202630.6530.6529.8130.0030.00-1.67%3,512,815
Jan 22, 202630.7131.0030.4230.5130.51-1.10%1,760,460
Jan 21, 202630.9831.0830.4330.8530.850.69%2,296,200
Jan 20, 202630.5530.7430.0530.6430.640.76%2,193,029
Jan 19, 202630.0730.4929.7930.4130.412.18%2,140,156
Jan 16, 202629.9930.7629.6929.7629.76-0.70%1,911,048
Jan 15, 202630.0730.3929.8329.9729.97-0.37%1,315,385
Jan 14, 202630.4430.8529.9530.0830.08-1.25%3,455,732
Jan 13, 202629.6031.1529.4730.4630.463.32%6,485,094
Jan 12, 202628.6029.8228.3429.4829.482.29%3,970,929
Jan 9, 202628.7528.9628.6228.8228.82-0.07%1,984,703
Jan 8, 202629.7829.7928.7528.8428.84-2.24%3,224,957
Jan 7, 202627.9330.1527.9129.5029.505.17%6,698,722
Jan 6, 202628.2028.3027.8928.0528.050.61%2,028,275
Jan 5, 202628.0228.2827.7927.8827.880.47%1,746,783
Dec 31, 202528.1128.2827.6527.7527.75-0.89%1,276,320
Dec 30, 202528.2028.4527.8928.0028.00-0.71%1,153,700
Dec 29, 202528.1628.3527.7728.2028.200.68%1,858,038
Dec 26, 202527.9928.3327.9028.0128.010.07%1,204,232
Dec 25, 202528.1628.1627.7827.9927.99-0.29%1,201,899
Dec 24, 202527.7128.2527.5328.0728.071.04%1,331,030
Dec 23, 202527.2727.9827.2027.7827.781.65%1,616,440
Dec 22, 202527.0027.3826.8827.3327.331.15%965,440
Dec 19, 202527.1127.3026.9027.0227.02-0.37%1,500,580
Dec 18, 202526.9027.4026.7627.1227.120.97%973,060
Dec 17, 202526.6526.9726.4926.8626.860.75%817,460
Dec 16, 202527.2227.3326.5026.6626.66-2.02%1,520,440
Dec 15, 202526.9027.4726.8027.2127.211.00%1,190,523
Dec 12, 202527.4527.8026.8026.9426.94-1.86%1,504,306
Dec 11, 202527.5727.9927.3227.4527.45-1.44%1,322,760
Dec 10, 202527.4027.9027.2727.8527.851.16%1,059,030
Dec 9, 202527.5027.7827.3727.5327.530.15%1,017,164
Dec 8, 202527.5827.8127.2227.4927.49-0.04%1,339,528
Dec 5, 202527.5327.6927.2027.5027.50-0.29%1,206,760
Dec 4, 202527.5127.6727.2127.5827.58-0.36%1,238,760
Dec 3, 202527.8028.0827.4627.6827.680.51%1,912,020
Dec 2, 202527.4227.6727.1527.5427.540.58%1,790,440
Dec 1, 202527.6527.6527.0027.3827.38-0.98%2,472,580
Nov 28, 202527.8928.0827.5727.6527.65-1.21%2,027,040
Nov 27, 202527.3028.2627.1227.9927.992.64%3,962,700
Nov 26, 202527.3027.8827.0627.2727.270.74%3,092,144
Nov 25, 202527.0527.2026.7027.0727.071.12%2,299,460
Nov 24, 202526.5326.9826.2726.7726.770.90%2,572,967
Nov 21, 202527.5227.6526.5226.5326.53-4.71%4,448,425
Nov 20, 202528.0228.9527.7527.8427.84-2.66%4,020,724
Nov 19, 202528.4229.4227.6228.6028.60-0.83%6,451,285
Nov 18, 202529.2729.7628.6028.8428.84-1.74%4,277,086
Nov 17, 202528.4829.6327.9629.3529.353.16%7,163,745
Nov 14, 202528.2829.3328.2028.4528.45-0.70%4,580,973
Nov 13, 202527.6129.1727.6128.6528.652.91%7,066,536
Nov 12, 202528.2128.2127.6027.8427.84-1.76%3,206,143
Nov 11, 202527.8928.5027.6128.3428.341.21%4,619,480
Nov 10, 202527.8828.7027.6028.0028.00-0.18%6,878,020
Nov 7, 202526.7028.9526.5028.0528.055.21%11,286,500
Nov 6, 202526.2026.7826.1026.6626.661.76%3,548,330
Nov 5, 202526.0026.2925.7326.2026.201.00%2,020,170
Nov 4, 202525.9326.0525.7125.9425.940.27%1,687,680
Nov 3, 202525.7826.0025.6125.8725.870.66%2,644,112
Oct 31, 202525.5225.7125.4625.7025.701.22%1,919,832
Oct 30, 202525.5025.6425.3825.3925.39-0.31%2,364,826
Oct 29, 202525.6725.7225.3225.4725.47-0.55%1,928,348
Oct 28, 202525.1125.7725.1125.6125.611.15%3,427,208
Oct 27, 202525.0925.3925.0625.3225.320.92%2,097,228
Oct 24, 202525.0625.2024.9625.0925.090.12%1,084,700
Oct 23, 202524.9725.1024.8125.0625.060.36%804,188
Oct 22, 202525.1825.1924.9224.9724.97-0.87%959,440
Oct 21, 202525.1825.5925.0525.1925.19-1,435,328
Oct 20, 202524.7825.4524.6325.1925.192.23%1,844,045
Oct 17, 202525.1125.1524.6024.6424.64-1.60%1,022,720
Oct 16, 202525.5425.5425.0025.0425.04-1.03%964,548
Oct 15, 202525.1825.5825.0925.3025.300.44%1,419,760
Oct 14, 202525.4125.4725.1525.1925.19-0.83%1,637,160
Oct 13, 202524.7025.4724.4025.4025.401.68%2,760,352
Oct 10, 202524.9825.1624.8724.9824.98-0.08%1,561,320
Oct 9, 202524.8725.0324.7725.0025.001.09%1,410,280