Juheshun Advanced Material Co., Ltd. (SHA:605166)
China
· Delayed Price · Currency is CNY 11.70
0.00 (0.00%)
Apr 30, 2026, 3:00 PM CST
SHA:605166 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | - | 7,423,300 |
| Apr 29, 2026 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | -0.68% | 7,364,000 |
| Apr 28, 2026 | 11.62 | 11.95 | 11.61 | 11.78 | 11.78 | 0.68% | 11,382,069 |
| Apr 27, 2026 | 11.45 | 11.79 | 11.32 | 11.70 | 11.70 | 1.56% | 10,280,430 |
| Apr 24, 2026 | 11.68 | 11.72 | 11.31 | 11.52 | 11.52 | -0.43% | 9,917,861 |
| Apr 23, 2026 | 11.46 | 11.93 | 11.38 | 11.57 | 11.57 | - | 13,816,600 |
| Apr 22, 2026 | 11.22 | 11.90 | 11.20 | 11.57 | 11.57 | 2.30% | 14,491,700 |
| Apr 21, 2026 | 11.34 | 11.39 | 11.17 | 11.31 | 11.31 | -0.09% | 7,589,600 |
| Apr 20, 2026 | 11.33 | 11.42 | 11.17 | 11.32 | 11.32 | -0.09% | 11,966,140 |
| Apr 17, 2026 | 11.00 | 11.50 | 10.88 | 11.33 | 11.33 | 1.80% | 24,682,202 |
| Apr 16, 2026 | 10.13 | 11.13 | 10.13 | 11.13 | 11.13 | 9.98% | 13,333,749 |
| Apr 15, 2026 | 10.07 | 10.30 | 10.00 | 10.12 | 10.12 | 0.40% | 5,098,461 |
| Apr 14, 2026 | 10.61 | 10.67 | 9.92 | 10.08 | 10.08 | -4.64% | 9,811,800 |
| Apr 13, 2026 | 10.79 | 10.80 | 10.47 | 10.57 | 10.57 | -2.04% | 4,195,700 |
| Apr 10, 2026 | 10.81 | 10.88 | 10.71 | 10.79 | 10.79 | 0.56% | 3,833,700 |
| Apr 9, 2026 | 10.73 | 10.87 | 10.65 | 10.73 | 10.73 | -0.09% | 4,626,500 |
| Apr 8, 2026 | 10.44 | 10.89 | 10.39 | 10.74 | 10.74 | 2.78% | 7,821,799 |
| Apr 7, 2026 | 9.77 | 10.61 | 9.77 | 10.45 | 10.45 | 6.85% | 8,403,100 |
| Apr 3, 2026 | 10.01 | 10.05 | 9.75 | 9.78 | 9.78 | -2.59% | 3,188,034 |
| Apr 2, 2026 | 10.26 | 10.26 | 9.96 | 10.04 | 10.04 | -2.52% | 3,008,400 |
| Apr 1, 2026 | 10.37 | 10.45 | 10.19 | 10.30 | 10.30 | 0.39% | 4,545,600 |
| Mar 31, 2026 | 10.25 | 10.38 | 10.21 | 10.26 | 10.26 | 0.10% | 3,395,550 |
| Mar 30, 2026 | 10.14 | 10.31 | 10.04 | 10.25 | 10.25 | 0.59% | 2,719,700 |
| Mar 27, 2026 | 9.91 | 10.25 | 9.91 | 10.19 | 10.19 | 1.49% | 2,637,500 |
| Mar 26, 2026 | 10.15 | 10.23 | 9.97 | 10.04 | 10.04 | -0.59% | 3,639,500 |
| Mar 25, 2026 | 9.98 | 10.19 | 9.90 | 10.10 | 10.10 | 1.81% | 3,514,752 |
| Mar 24, 2026 | 9.68 | 9.94 | 9.41 | 9.92 | 9.92 | 4.20% | 5,728,979 |
| Mar 23, 2026 | 9.90 | 10.05 | 9.48 | 9.52 | 9.52 | -5.56% | 7,787,877 |
| Mar 20, 2026 | 10.45 | 10.54 | 10.08 | 10.08 | 10.08 | -3.82% | 5,145,168 |
| Mar 19, 2026 | 10.78 | 10.88 | 10.44 | 10.48 | 10.48 | -4.03% | 7,221,099 |
| Mar 18, 2026 | 10.82 | 10.92 | 10.73 | 10.92 | 10.92 | 0.92% | 4,665,500 |
| Mar 17, 2026 | 11.09 | 11.16 | 10.82 | 10.82 | 10.82 | -2.52% | 5,827,300 |
| Mar 16, 2026 | 11.11 | 11.27 | 10.98 | 11.10 | 11.10 | -0.09% | 5,332,800 |
| Mar 13, 2026 | 11.25 | 11.37 | 11.11 | 11.11 | 11.11 | -1.51% | 7,232,600 |
| Mar 12, 2026 | 11.33 | 11.74 | 11.26 | 11.28 | 11.28 | 0.89% | 11,640,500 |
| Mar 11, 2026 | 11.12 | 11.28 | 10.98 | 11.18 | 11.18 | 0.63% | 6,823,700 |
| Mar 10, 2026 | 10.93 | 11.12 | 10.90 | 11.11 | 11.11 | 2.21% | 4,860,114 |
| Mar 9, 2026 | 11.07 | 11.18 | 10.72 | 10.87 | 10.87 | -1.81% | 7,034,600 |
| Mar 6, 2026 | 10.67 | 11.21 | 10.65 | 11.07 | 11.07 | 3.36% | 8,554,100 |
| Mar 5, 2026 | 10.78 | 10.89 | 10.64 | 10.71 | 10.71 | 0.56% | 5,160,900 |
| Mar 4, 2026 | 10.58 | 10.84 | 10.49 | 10.65 | 10.65 | -0.19% | 8,142,790 |
| Mar 3, 2026 | 11.34 | 11.34 | 10.64 | 10.67 | 10.67 | -5.41% | 12,847,760 |
| Mar 2, 2026 | 11.65 | 11.68 | 11.20 | 11.28 | 11.28 | -4.00% | 12,221,640 |
| Feb 27, 2026 | 11.60 | 11.98 | 11.57 | 11.75 | 11.75 | - | 16,006,760 |
| Feb 26, 2026 | 11.23 | 12.22 | 11.19 | 11.75 | 11.75 | 5.00% | 30,790,560 |
| Feb 25, 2026 | 11.18 | 11.39 | 11.06 | 11.19 | 11.19 | 0.27% | 5,715,900 |
| Feb 24, 2026 | 10.93 | 11.23 | 10.93 | 11.16 | 11.16 | 2.48% | 4,917,750 |
| Feb 13, 2026 | 11.03 | 11.07 | 10.87 | 10.89 | 10.89 | -1.27% | 3,355,400 |
| Feb 12, 2026 | 11.25 | 11.25 | 11.01 | 11.03 | 11.03 | -1.96% | 4,299,500 |
| Feb 11, 2026 | 11.06 | 11.36 | 11.02 | 11.25 | 11.25 | 1.72% | 6,388,900 |
| Feb 10, 2026 | 11.14 | 11.20 | 11.02 | 11.06 | 11.06 | -0.36% | 3,625,000 |
| Feb 9, 2026 | 10.99 | 11.10 | 10.93 | 11.10 | 11.10 | 1.83% | 5,427,100 |
| Feb 6, 2026 | 10.90 | 11.11 | 10.84 | 10.90 | 10.90 | - | 5,079,900 |
| Feb 5, 2026 | 10.80 | 11.12 | 10.75 | 10.90 | 10.90 | 0.93% | 7,206,900 |
| Feb 4, 2026 | 10.61 | 10.90 | 10.54 | 10.80 | 10.80 | 1.79% | 7,237,800 |
| Feb 3, 2026 | 10.34 | 10.62 | 10.34 | 10.61 | 10.61 | 2.61% | 5,569,200 |
| Feb 2, 2026 | 10.77 | 10.77 | 10.31 | 10.34 | 10.34 | -4.17% | 7,659,400 |
| Jan 30, 2026 | 10.43 | 10.85 | 10.42 | 10.79 | 10.79 | 2.96% | 9,088,912 |
| Jan 29, 2026 | 10.54 | 10.66 | 10.40 | 10.48 | 10.48 | -0.57% | 4,671,834 |
| Jan 28, 2026 | 10.51 | 10.59 | 10.45 | 10.54 | 10.54 | 0.09% | 3,880,400 |
| Jan 27, 2026 | 10.65 | 10.65 | 10.30 | 10.53 | 10.53 | -0.85% | 5,928,200 |
| Jan 26, 2026 | 10.77 | 10.79 | 10.52 | 10.62 | 10.62 | -1.30% | 6,605,100 |
| Jan 23, 2026 | 10.92 | 10.98 | 10.70 | 10.76 | 10.76 | -1.56% | 9,828,000 |
| Jan 22, 2026 | 10.86 | 10.95 | 10.79 | 10.93 | 10.93 | 0.46% | 3,678,400 |
| Jan 21, 2026 | 10.88 | 10.89 | 10.75 | 10.88 | 10.88 | -1.36% | 5,934,148 |
| Jan 20, 2026 | 11.05 | 11.05 | 10.94 | 11.03 | 11.03 | -0.18% | 4,779,687 |
| Jan 19, 2026 | 10.76 | 11.14 | 10.68 | 11.05 | 11.05 | 2.50% | 10,144,200 |
| Jan 16, 2026 | 10.74 | 10.94 | 10.64 | 10.78 | 10.78 | 1.41% | 8,502,148 |
| Jan 15, 2026 | 10.57 | 10.67 | 10.51 | 10.63 | 10.63 | 0.38% | 3,436,000 |
| Jan 14, 2026 | 10.55 | 10.71 | 10.51 | 10.59 | 10.59 | 0.47% | 5,184,600 |
| Jan 13, 2026 | 10.60 | 10.66 | 10.52 | 10.54 | 10.54 | -0.66% | 4,347,500 |
| Jan 12, 2026 | 10.62 | 10.63 | 10.52 | 10.61 | 10.61 | - | 4,476,824 |
| Jan 9, 2026 | 10.59 | 10.65 | 10.52 | 10.61 | 10.61 | 0.19% | 3,586,500 |
| Jan 8, 2026 | 10.54 | 10.66 | 10.53 | 10.59 | 10.59 | -0.09% | 3,307,300 |
| Jan 7, 2026 | 10.68 | 10.68 | 10.53 | 10.60 | 10.60 | -0.28% | 2,912,910 |
| Jan 6, 2026 | 10.51 | 10.68 | 10.50 | 10.63 | 10.63 | 1.33% | 3,370,500 |
| Jan 5, 2026 | 10.37 | 10.58 | 10.35 | 10.49 | 10.49 | 1.16% | 3,954,924 |
| Dec 31, 2025 | 10.58 | 10.58 | 10.32 | 10.37 | 10.37 | -1.52% | 3,439,032 |
| Dec 30, 2025 | 10.44 | 10.60 | 10.33 | 10.53 | 10.53 | 0.86% | 4,006,000 |
| Dec 29, 2025 | 10.36 | 10.53 | 10.32 | 10.44 | 10.44 | 0.68% | 2,764,900 |
| Dec 26, 2025 | 10.43 | 10.46 | 10.36 | 10.37 | 10.37 | -0.58% | 2,701,800 |
| Dec 25, 2025 | 10.38 | 10.43 | 10.32 | 10.43 | 10.43 | 0.68% | 2,336,255 |
| Dec 24, 2025 | 10.22 | 10.36 | 10.15 | 10.36 | 10.36 | 1.37% | 2,513,000 |
| Dec 23, 2025 | 10.24 | 10.31 | 10.17 | 10.22 | 10.22 | -0.68% | 2,132,555 |
| Dec 22, 2025 | 10.30 | 10.37 | 10.25 | 10.29 | 10.29 | 0.10% | 2,877,417 |
| Dec 19, 2025 | 10.08 | 10.32 | 10.08 | 10.28 | 10.28 | 1.98% | 2,883,700 |
| Dec 18, 2025 | 9.99 | 10.20 | 9.95 | 10.08 | 10.08 | 1.31% | 3,955,398 |
| Dec 17, 2025 | 10.07 | 10.07 | 9.90 | 9.95 | 9.95 | -0.70% | 3,167,400 |
| Dec 16, 2025 | 10.21 | 10.26 | 10.00 | 10.02 | 10.02 | -1.86% | 3,650,800 |
| Dec 15, 2025 | 10.25 | 10.29 | 10.18 | 10.21 | 10.21 | -0.39% | 2,451,369 |
| Dec 12, 2025 | 10.29 | 10.36 | 10.24 | 10.25 | 10.25 | -0.77% | 2,592,700 |
| Dec 11, 2025 | 10.56 | 10.56 | 10.32 | 10.33 | 10.33 | -2.18% | 2,656,400 |
| Dec 10, 2025 | 10.49 | 10.57 | 10.35 | 10.56 | 10.56 | 0.28% | 1,875,800 |
| Dec 9, 2025 | 10.67 | 10.73 | 10.50 | 10.53 | 10.53 | -1.31% | 2,266,816 |
| Dec 8, 2025 | 10.63 | 10.68 | 10.55 | 10.67 | 10.67 | 0.66% | 2,216,183 |
| Dec 5, 2025 | 10.49 | 10.62 | 10.44 | 10.60 | 10.60 | 1.05% | 1,799,000 |
| Dec 4, 2025 | 10.61 | 10.64 | 10.46 | 10.49 | 10.49 | -0.85% | 2,253,100 |
| Dec 3, 2025 | 10.77 | 10.80 | 10.57 | 10.58 | 10.58 | -1.12% | 2,847,528 |
| Dec 2, 2025 | 10.72 | 10.82 | 10.66 | 10.70 | 10.70 | -0.93% | 4,166,900 |
| Dec 1, 2025 | 11.08 | 11.08 | 10.76 | 10.80 | 10.80 | -2.70% | 9,838,100 |