Skip to main content
Zhejiang Huada New Materials Co., Ltd. (SHA:605158)
China flag China · Delayed Price · Currency is CNY
7.83
+0.71 (9.97%)
Apr 29, 2026, 3:00 PM CST

SHA:605158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.097.337.067.32-2.81%1,284,300
Apr 28, 20267.197.267.107.127.12-0.97%3,611,600
Apr 27, 20267.157.197.047.197.190.28%4,161,170
Apr 24, 20267.077.187.017.177.170.28%4,253,600
Apr 23, 20267.107.176.977.157.150.56%5,615,400
Apr 22, 20267.387.427.097.117.11-4.18%6,338,720
Apr 21, 20267.467.497.367.427.42-0.27%2,979,699
Apr 20, 20267.417.487.347.447.440.81%3,666,200
Apr 17, 20267.537.537.317.387.38-1.60%3,167,600
Apr 16, 20267.457.567.397.507.501.35%3,821,000
Apr 15, 20267.557.567.407.407.40-1.46%2,489,778
Apr 14, 20267.527.607.447.517.510.27%2,875,080
Apr 13, 20267.567.597.487.497.49-0.79%2,588,180
Apr 10, 20267.477.627.477.557.551.21%2,357,810
Apr 9, 20267.617.647.437.467.46-2.36%2,777,190
Apr 8, 20267.477.657.477.647.643.10%2,600,300
Apr 7, 20267.287.497.267.417.411.79%2,803,023
Apr 3, 20267.507.517.237.287.28-2.54%2,392,100
Apr 2, 20267.577.617.427.477.47-1.32%2,060,500
Apr 1, 20267.647.697.487.577.570.93%2,782,440
Mar 31, 20267.607.677.507.507.50-1.19%2,832,240
Mar 30, 20267.357.597.347.597.592.02%3,334,000
Mar 27, 20267.257.457.227.447.442.20%2,585,370
Mar 26, 20267.437.507.257.287.28-2.02%2,833,740
Mar 25, 20267.417.527.377.437.430.27%3,472,880
Mar 24, 20267.177.437.097.417.415.11%3,778,100
Mar 23, 20267.427.427.007.057.05-6.00%5,049,253
Mar 20, 20267.717.757.507.507.50-2.22%3,170,033
Mar 19, 20267.897.957.657.677.67-3.64%3,748,600
Mar 18, 20267.988.057.897.967.96-0.25%3,420,510
Mar 17, 20267.988.137.927.987.980.38%3,781,251
Mar 16, 20268.008.047.907.957.95-0.75%3,381,350
Mar 13, 20268.068.158.008.018.01-0.50%2,775,800
Mar 12, 20268.188.188.038.058.05-1.35%2,534,150
Mar 11, 20268.248.298.108.168.16-1.09%3,645,610
Mar 10, 20268.198.298.188.258.250.73%2,392,420
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