Skip to main content
Zhejiang Huada New Materials Co., Ltd. (SHA:605158)
China flag China · Delayed Price · Currency is CNY
8.25
+0.06 (0.73%)
Mar 10, 2026, 3:00 PM CST

SHA:605158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.268.338.148.198.19-0.97%3,526,100
Mar 6, 20268.038.298.018.278.272.61%2,733,803
Mar 5, 20268.048.198.028.068.060.75%3,455,320
Mar 4, 20268.088.167.938.008.00-1.23%4,033,720
Mar 3, 20268.348.378.108.108.10-2.53%4,419,229
Mar 2, 20268.488.558.228.318.31-3.15%5,837,000
Feb 27, 20268.488.588.428.588.581.42%4,166,530
Feb 26, 20268.518.548.418.468.46-0.59%3,027,256
Feb 25, 20268.578.608.488.518.510.24%5,021,860
Feb 24, 20268.278.598.278.498.492.78%4,450,450
Feb 13, 20268.308.408.268.268.26-0.84%4,197,800
Feb 12, 20268.518.548.288.338.33-2.23%5,463,810
Feb 11, 20268.428.598.388.528.520.59%5,242,147
Feb 10, 20268.558.788.428.478.47-0.94%8,810,950
Feb 9, 20269.009.058.518.558.55-4.15%16,067,240
Feb 6, 20268.808.978.618.928.921.25%13,474,840
Feb 5, 20268.449.128.358.818.814.38%19,867,460
Feb 4, 20268.348.498.338.448.440.60%2,531,920
Feb 3, 20268.278.428.278.398.391.45%3,873,900
Feb 2, 20268.478.518.268.278.27-2.59%3,949,310
Jan 30, 20268.478.558.378.498.490.24%4,022,200
Jan 29, 20268.428.608.418.478.470.59%4,645,380
Jan 28, 20268.408.488.358.428.420.36%3,836,326
Jan 27, 20268.478.478.228.398.39-0.94%5,171,050
Jan 26, 20268.508.558.398.478.47-0.35%4,841,900
Jan 23, 20268.558.608.408.508.50-0.58%5,468,400
Jan 22, 20268.538.618.318.558.55-0.70%8,215,610
Jan 21, 20268.428.678.428.618.611.65%5,671,592
Jan 20, 20268.368.528.308.478.471.80%5,029,962
Jan 19, 20268.238.368.238.328.321.09%2,679,949
Jan 16, 20268.258.278.188.238.23-0.12%2,814,107
Jan 15, 20268.158.258.138.248.240.73%2,711,635
Jan 14, 20268.148.258.088.188.180.62%4,491,618
Jan 13, 20268.208.278.128.138.13-0.85%3,663,390
Jan 12, 20268.168.218.068.208.200.86%3,814,570
Jan 9, 20268.118.148.088.138.130.25%2,768,260
Jan 8, 20268.078.148.038.118.110.25%2,546,952
Jan 7, 20268.038.097.978.098.090.75%3,752,190
Jan 6, 20267.978.037.958.038.030.63%2,847,621
Jan 5, 20268.048.077.967.987.98-0.75%3,321,750
Dec 31, 20258.038.077.928.048.040.50%2,459,584
Dec 30, 20257.988.077.918.008.000.25%2,179,220
Dec 29, 20257.947.997.887.987.980.63%2,146,760
Dec 26, 20258.038.067.907.937.93-1.00%1,973,250
Dec 25, 20258.008.027.948.018.010.12%1,893,050
Dec 24, 20257.878.017.858.008.001.91%2,760,200
Dec 23, 20257.977.997.827.857.85-1.75%2,292,050
Dec 22, 20258.008.067.957.997.990.38%2,135,400
Dec 19, 20257.868.047.837.967.961.66%2,482,870
Dec 18, 20257.727.937.687.837.831.56%3,220,900
Dec 17, 20257.777.817.597.717.71-0.52%3,124,029
Dec 16, 20257.887.927.737.757.75-1.65%2,621,750
Dec 15, 20257.847.977.727.887.880.51%3,032,859
Dec 12, 20257.968.047.837.847.84-1.63%4,409,600
Dec 11, 20258.198.207.937.977.97-2.57%3,109,710
Dec 10, 20258.168.228.108.188.180.74%2,377,912
Dec 9, 20258.288.288.128.128.12-2.29%3,446,800
Dec 8, 20258.358.378.268.318.31-0.24%2,368,570
Dec 5, 20258.238.338.128.338.331.34%3,170,300
Dec 4, 20258.358.418.218.228.22-2.26%3,371,600
Dec 3, 20258.388.788.338.418.410.24%5,368,489
Dec 2, 20258.308.518.218.398.390.60%3,336,670
Dec 1, 20258.288.428.288.348.340.24%2,476,419
Nov 28, 20258.218.338.188.328.321.46%2,141,400
Nov 27, 20258.178.288.178.208.20-1,973,910
Nov 26, 20258.398.438.208.208.20-1.80%2,210,400
Nov 25, 20258.178.448.178.358.352.20%3,368,319
Nov 24, 20258.118.258.108.178.170.99%3,411,450
Nov 21, 20258.548.548.048.098.09-4.94%5,099,820
Nov 20, 20258.628.728.408.518.51-1.16%3,319,150
Nov 19, 20258.868.908.508.618.61-2.60%3,544,320
Nov 18, 20258.858.988.808.848.84-0.79%2,881,300
Nov 17, 20258.928.968.858.918.91-0.11%3,226,290
Nov 14, 20258.838.988.808.928.920.68%3,369,440
Nov 13, 20258.788.888.758.868.861.03%3,696,970
Nov 12, 20258.878.878.758.778.77-0.79%2,326,402
Nov 11, 20258.848.878.798.848.84-2,892,128
Nov 10, 20258.868.928.818.848.840.23%3,235,170
Nov 7, 20258.798.848.778.828.820.11%1,955,659
Nov 6, 20258.828.858.758.818.81-0.11%2,448,700
Nov 5, 20258.718.868.718.828.820.46%2,971,380
Nov 4, 20258.728.838.708.788.780.46%3,467,590
Nov 3, 20258.678.758.598.748.741.63%3,363,895
Oct 31, 20258.618.668.578.608.600.12%2,512,850
Oct 30, 20258.608.678.518.598.59-0.58%4,091,005
Oct 29, 20258.648.668.538.648.640.23%2,548,130
Oct 28, 20258.578.728.578.628.620.12%4,071,690
Oct 27, 20258.538.658.498.618.610.94%4,060,050
Oct 24, 20258.638.688.508.538.53-1.04%3,484,020
Oct 23, 20258.588.648.518.628.620.47%2,114,810
Oct 22, 20258.608.618.538.588.58-0.35%2,611,060
Oct 21, 20258.508.638.508.618.611.29%2,949,359
Oct 20, 20258.428.508.388.508.501.07%1,706,498
Oct 17, 20258.428.658.388.418.41-0.12%4,115,679
Oct 16, 20258.558.558.408.428.42-1.52%2,990,170
Oct 15, 20258.448.558.448.558.550.71%2,608,950
Oct 14, 20258.648.678.468.498.49-0.93%4,040,170
Oct 13, 20258.368.598.328.578.57-0.70%4,758,040
Oct 10, 20258.518.728.488.638.630.94%4,861,870
Oct 9, 20258.478.568.318.558.552.15%5,221,000