Huida Sanitary Ware Co.,Ltd (SHA:603385)
China
· Delayed Price · Currency is CNY 6.72
+0.12 (1.82%)
Apr 29, 2026, 3:00 PM CST
SHA:603385 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.63 | 6.78 | 6.54 | 6.72 | 6.72 | 1.82% | 4,891,889 |
| Apr 28, 2026 | 6.51 | 6.64 | 6.50 | 6.60 | 6.60 | 0.92% | 4,680,399 |
| Apr 27, 2026 | 6.49 | 6.57 | 6.28 | 6.54 | 6.54 | 0.93% | 7,945,430 |
| Apr 24, 2026 | 6.34 | 6.54 | 6.30 | 6.48 | 6.48 | 1.41% | 8,114,050 |
| Apr 23, 2026 | 6.38 | 6.43 | 6.31 | 6.39 | 6.39 | 0.16% | 3,715,260 |
| Apr 22, 2026 | 6.42 | 6.46 | 6.34 | 6.38 | 6.38 | -1.39% | 3,843,740 |
| Apr 21, 2026 | 6.42 | 6.52 | 6.42 | 6.47 | 6.47 | 0.47% | 3,059,040 |
| Apr 20, 2026 | 6.37 | 6.46 | 6.34 | 6.44 | 6.44 | 1.26% | 3,534,840 |
| Apr 17, 2026 | 6.53 | 6.54 | 6.32 | 6.36 | 6.36 | -2.15% | 5,635,290 |
| Apr 16, 2026 | 6.44 | 6.53 | 6.37 | 6.50 | 6.50 | 1.56% | 5,998,260 |
| Apr 15, 2026 | 6.50 | 6.50 | 6.37 | 6.40 | 6.40 | -1.23% | 5,000,000 |
| Apr 14, 2026 | 6.50 | 6.71 | 6.30 | 6.48 | 6.48 | -1.37% | 8,867,480 |
| Apr 13, 2026 | 6.55 | 6.75 | 6.42 | 6.57 | 6.57 | 0.15% | 7,025,410 |
| Apr 10, 2026 | 6.44 | 6.64 | 6.44 | 6.56 | 6.56 | 2.34% | 4,444,600 |
| Apr 9, 2026 | 6.65 | 6.66 | 6.41 | 6.41 | 6.41 | -3.32% | 4,201,790 |
| Apr 8, 2026 | 6.64 | 6.75 | 6.51 | 6.63 | 6.63 | 2.95% | 5,142,300 |
| Apr 7, 2026 | 6.20 | 6.48 | 6.18 | 6.44 | 6.44 | 2.55% | 5,533,700 |
| Apr 3, 2026 | 6.60 | 6.62 | 6.26 | 6.28 | 6.28 | -4.70% | 4,155,900 |
| Apr 2, 2026 | 6.72 | 6.76 | 6.48 | 6.59 | 6.59 | -2.37% | 4,206,000 |
| Apr 1, 2026 | 6.80 | 6.87 | 6.66 | 6.75 | 6.75 | 0.45% | 3,024,100 |
| Mar 31, 2026 | 6.76 | 6.90 | 6.67 | 6.72 | 6.72 | -0.88% | 3,439,200 |
| Mar 30, 2026 | 6.66 | 6.78 | 6.59 | 6.78 | 6.78 | 1.65% | 3,400,200 |
| Mar 27, 2026 | 6.56 | 6.70 | 6.54 | 6.67 | 6.67 | 1.37% | 4,153,000 |
| Mar 26, 2026 | 6.68 | 6.75 | 6.52 | 6.58 | 6.58 | -1.50% | 2,851,300 |
| Mar 25, 2026 | 6.56 | 6.71 | 6.51 | 6.68 | 6.68 | 2.77% | 4,848,660 |
| Mar 24, 2026 | 6.27 | 6.52 | 6.19 | 6.50 | 6.50 | 4.84% | 7,398,430 |
| Mar 23, 2026 | 6.41 | 6.50 | 6.05 | 6.20 | 6.20 | -7.05% | 9,627,350 |
| Mar 20, 2026 | 6.94 | 7.07 | 6.65 | 6.67 | 6.67 | -3.89% | 5,166,960 |
| Mar 19, 2026 | 7.13 | 7.14 | 6.90 | 6.94 | 6.94 | -2.94% | 4,152,110 |
| Mar 18, 2026 | 7.02 | 7.17 | 6.98 | 7.15 | 7.15 | 1.56% | 4,488,580 |
| Mar 17, 2026 | 7.20 | 7.24 | 7.03 | 7.04 | 7.04 | -2.22% | 3,626,250 |
| Mar 16, 2026 | 7.15 | 7.28 | 7.13 | 7.20 | 7.20 | - | 3,340,680 |
| Mar 13, 2026 | 7.06 | 7.32 | 7.06 | 7.20 | 7.20 | 1.27% | 4,193,570 |
| Mar 12, 2026 | 7.16 | 7.24 | 7.08 | 7.11 | 7.11 | -1.25% | 3,954,480 |
| Mar 11, 2026 | 7.26 | 7.28 | 7.12 | 7.20 | 7.20 | -0.55% | 2,701,750 |
| Mar 10, 2026 | 7.10 | 7.28 | 7.06 | 7.24 | 7.24 | 2.55% | 3,497,110 |
| Mar 9, 2026 | 7.11 | 7.20 | 6.98 | 7.06 | 7.06 | -1.40% | 4,418,880 |
| Mar 6, 2026 | 6.90 | 7.18 | 6.83 | 7.16 | 7.16 | 4.07% | 4,540,860 |
| Mar 5, 2026 | 6.86 | 7.00 | 6.83 | 6.88 | 6.88 | 2.08% | 4,466,020 |
| Mar 4, 2026 | 6.82 | 6.94 | 6.71 | 6.74 | 6.74 | -2.74% | 5,540,400 |
| Mar 3, 2026 | 7.06 | 7.16 | 6.92 | 6.93 | 6.93 | -1.28% | 4,552,550 |
| Mar 2, 2026 | 7.20 | 7.31 | 6.99 | 7.02 | 7.02 | -4.36% | 6,207,970 |
| Feb 27, 2026 | 7.29 | 7.37 | 7.25 | 7.34 | 7.34 | -0.14% | 3,287,590 |
| Feb 26, 2026 | 7.49 | 7.52 | 7.28 | 7.35 | 7.35 | -1.34% | 4,355,300 |
| Feb 25, 2026 | 7.44 | 7.57 | 7.43 | 7.45 | 7.45 | - | 2,899,000 |
| Feb 24, 2026 | 7.34 | 7.49 | 7.30 | 7.45 | 7.45 | 2.19% | 3,219,130 |
| Feb 13, 2026 | 7.32 | 7.40 | 7.23 | 7.29 | 7.29 | 0.14% | 3,729,930 |
| Feb 12, 2026 | 7.43 | 7.44 | 7.25 | 7.28 | 7.28 | -1.75% | 3,555,350 |
| Feb 11, 2026 | 7.44 | 7.49 | 7.37 | 7.41 | 7.41 | -0.54% | 4,202,380 |
| Feb 10, 2026 | 7.48 | 7.51 | 7.38 | 7.45 | 7.45 | 0.27% | 3,564,840 |
| Feb 9, 2026 | 7.49 | 7.50 | 7.38 | 7.43 | 7.43 | 1.23% | 4,947,460 |
| Feb 6, 2026 | 7.36 | 7.46 | 7.31 | 7.34 | 7.34 | -0.14% | 5,070,340 |
| Feb 5, 2026 | 7.35 | 7.43 | 7.30 | 7.35 | 7.35 | 0.41% | 4,925,560 |
| Feb 4, 2026 | 7.28 | 7.38 | 7.22 | 7.32 | 7.32 | 1.53% | 4,315,700 |
| Feb 3, 2026 | 7.12 | 7.24 | 7.04 | 7.21 | 7.21 | 1.84% | 4,786,050 |
| Feb 2, 2026 | 7.15 | 7.24 | 7.07 | 7.08 | 7.08 | -0.98% | 5,810,364 |
| Jan 30, 2026 | 7.01 | 7.15 | 6.95 | 7.15 | 7.15 | 2.00% | 5,002,950 |
| Jan 29, 2026 | 6.94 | 7.09 | 6.88 | 7.01 | 7.01 | 0.57% | 4,059,840 |
| Jan 28, 2026 | 7.03 | 7.06 | 6.93 | 6.97 | 6.97 | -0.85% | 3,869,680 |
| Jan 27, 2026 | 7.07 | 7.18 | 6.86 | 7.03 | 7.03 | -1.13% | 4,360,690 |
| Jan 26, 2026 | 7.13 | 7.18 | 6.98 | 7.11 | 7.11 | 0.28% | 4,777,100 |
| Jan 23, 2026 | 7.15 | 7.20 | 7.06 | 7.09 | 7.09 | -1.94% | 5,549,130 |
| Jan 22, 2026 | 7.19 | 7.25 | 7.10 | 7.23 | 7.23 | 1.26% | 3,890,190 |
| Jan 21, 2026 | 7.07 | 7.15 | 7.00 | 7.14 | 7.14 | 1.13% | 3,593,400 |
| Jan 20, 2026 | 6.99 | 7.10 | 6.95 | 7.06 | 7.06 | 1.00% | 4,421,560 |
| Jan 19, 2026 | 6.82 | 6.99 | 6.79 | 6.99 | 6.99 | 2.19% | 4,121,740 |
| Jan 16, 2026 | 6.89 | 6.90 | 6.80 | 6.84 | 6.84 | -0.15% | 3,520,350 |
| Jan 15, 2026 | 6.85 | 6.89 | 6.81 | 6.85 | 6.85 | -0.44% | 5,027,300 |
| Jan 14, 2026 | 6.87 | 6.92 | 6.74 | 6.88 | 6.88 | 0.44% | 5,172,460 |
| Jan 13, 2026 | 6.91 | 7.01 | 6.83 | 6.85 | 6.85 | -0.87% | 4,993,170 |
| Jan 12, 2026 | 6.82 | 6.94 | 6.82 | 6.91 | 6.91 | 1.47% | 5,294,350 |
| Jan 9, 2026 | 6.81 | 6.83 | 6.73 | 6.81 | 6.81 | - | 3,746,340 |
| Jan 8, 2026 | 6.68 | 6.82 | 6.64 | 6.81 | 6.81 | 1.95% | 3,622,820 |
| Jan 7, 2026 | 6.80 | 6.82 | 6.65 | 6.68 | 6.68 | -1.76% | 4,864,444 |
| Jan 6, 2026 | 6.80 | 6.96 | 6.77 | 6.80 | 6.80 | -0.15% | 6,114,760 |
| Jan 5, 2026 | 6.85 | 6.93 | 6.79 | 6.81 | 6.81 | -0.44% | 5,763,705 |
| Dec 31, 2025 | 6.79 | 6.88 | 6.71 | 6.84 | 6.84 | 0.74% | 3,226,415 |
| Dec 30, 2025 | 6.86 | 6.89 | 6.73 | 6.79 | 6.79 | -1.45% | 3,467,760 |
| Dec 29, 2025 | 7.05 | 7.05 | 6.79 | 6.89 | 6.89 | -0.72% | 4,109,780 |
| Dec 26, 2025 | 7.09 | 7.09 | 6.89 | 6.94 | 6.94 | -1.56% | 3,775,314 |
| Dec 25, 2025 | 6.97 | 7.11 | 6.92 | 7.05 | 7.05 | 1.29% | 5,001,900 |
| Dec 24, 2025 | 6.87 | 7.15 | 6.82 | 6.96 | 6.96 | 1.31% | 7,264,970 |
| Dec 23, 2025 | 6.81 | 6.87 | 6.74 | 6.87 | 6.87 | 0.44% | 3,182,980 |
| Dec 22, 2025 | 6.90 | 6.99 | 6.81 | 6.84 | 6.84 | -0.44% | 3,260,036 |
| Dec 19, 2025 | 6.67 | 6.89 | 6.50 | 6.87 | 6.87 | 3.46% | 4,351,964 |
| Dec 18, 2025 | 6.52 | 6.68 | 6.52 | 6.64 | 6.64 | 1.53% | 4,414,800 |
| Dec 17, 2025 | 6.55 | 6.66 | 6.43 | 6.54 | 6.54 | -1.21% | 5,100,600 |
| Dec 16, 2025 | 6.73 | 6.73 | 6.60 | 6.62 | 6.62 | -1.63% | 2,444,000 |
| Dec 15, 2025 | 6.61 | 6.83 | 6.60 | 6.73 | 6.73 | 1.36% | 3,835,024 |
| Dec 12, 2025 | 6.82 | 6.98 | 6.64 | 6.64 | 6.64 | -2.64% | 4,497,000 |
| Dec 11, 2025 | 7.23 | 7.23 | 6.82 | 6.82 | 6.82 | -5.28% | 4,920,070 |
| Dec 10, 2025 | 7.20 | 7.27 | 7.13 | 7.20 | 7.20 | -0.14% | 3,105,550 |
| Dec 9, 2025 | 7.24 | 7.30 | 7.12 | 7.21 | 7.21 | -0.96% | 3,239,330 |
| Dec 8, 2025 | 7.18 | 7.29 | 7.17 | 7.28 | 7.28 | 1.53% | 3,354,910 |
| Dec 5, 2025 | 7.10 | 7.21 | 7.01 | 7.17 | 7.17 | 1.27% | 3,139,140 |
| Dec 4, 2025 | 7.21 | 7.27 | 7.03 | 7.08 | 7.08 | -2.34% | 3,097,000 |
| Dec 3, 2025 | 7.27 | 7.29 | 7.16 | 7.25 | 7.25 | -0.28% | 2,436,060 |
| Dec 2, 2025 | 7.17 | 7.31 | 7.05 | 7.27 | 7.27 | 1.25% | 3,733,786 |
| Dec 1, 2025 | 7.17 | 7.31 | 7.12 | 7.18 | 7.18 | 0.14% | 3,599,860 |
| Nov 28, 2025 | 7.05 | 7.18 | 6.95 | 7.17 | 7.17 | 1.70% | 4,069,350 |