Skip to main content
Jiangxi Hungpai New Material Co., Ltd. (SHA:605366)
China flag China · Delayed Price · Currency is CNY
10.51
+0.46 (4.58%)
Mar 10, 2026, 10:35 AM CST

SHA:605366 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.5710.599.9510.0510.05-7.97%59,737,597
Mar 6, 202610.3010.9810.1510.9210.926.95%54,348,090
Mar 5, 202610.4610.479.9110.2110.21-1.83%43,155,750
Mar 4, 20269.6610.799.6610.4010.404.31%66,878,650
Mar 3, 20269.5010.379.309.979.974.95%86,840,450
Mar 2, 20268.659.608.459.509.508.45%60,032,707
Feb 27, 20268.848.918.648.768.76-1.68%35,640,701
Feb 26, 20268.639.008.528.918.912.77%37,946,524
Feb 25, 20268.538.888.348.678.673.09%40,120,770
Feb 24, 20268.088.748.088.418.415.13%31,121,950
Feb 13, 20268.258.287.968.008.00-2.91%27,292,220
Feb 12, 20268.288.388.158.248.24-0.96%22,317,230
Feb 11, 20268.288.508.108.328.32-0.48%31,553,158
Feb 10, 20268.158.508.028.368.362.70%37,261,190
Feb 9, 20267.648.237.548.148.148.53%46,038,990
Feb 6, 20267.127.657.067.507.504.75%33,894,820
Feb 5, 20267.237.387.157.167.16-0.97%17,589,140
Feb 4, 20266.957.276.927.237.233.58%22,606,498
Feb 3, 20266.867.006.806.986.982.80%12,264,800
Feb 2, 20267.037.096.796.796.79-3.41%16,365,926
Jan 30, 20266.887.156.857.037.031.01%18,719,770
Jan 29, 20267.107.186.916.966.96-3.06%21,241,370
Jan 28, 20267.067.267.047.187.181.70%27,580,320
Jan 27, 20267.097.106.827.067.06-1.12%25,428,420
Jan 26, 20267.077.206.967.147.142.00%38,612,920
Jan 23, 20266.957.046.927.007.001.01%23,884,210
Jan 22, 20266.916.956.826.936.93-0.43%24,580,490
Jan 21, 20267.107.106.876.966.96-1.97%58,452,360
Jan 20, 20266.447.106.427.107.1010.08%45,927,590
Jan 19, 20266.366.466.346.456.451.10%10,518,830
Jan 16, 20266.536.556.316.386.38-1.39%11,091,180
Jan 15, 20266.396.566.366.476.470.78%12,407,650
Jan 14, 20266.356.486.306.426.421.26%15,940,860
Jan 13, 20266.466.476.326.346.34-1.71%13,284,293
Jan 12, 20266.446.506.416.456.450.16%13,246,647
Jan 9, 20266.456.506.386.446.44-0.46%15,872,580
Jan 8, 20266.536.606.406.476.470.94%16,603,490
Jan 7, 20266.446.506.326.416.41-0.47%14,471,630
Jan 6, 20266.246.466.216.446.443.54%15,116,862
Jan 5, 20266.236.306.156.226.220.32%9,023,470
Dec 31, 20256.286.316.166.206.20-1.27%9,727,064
Dec 30, 20256.396.406.276.286.28-2.18%11,565,650
Dec 29, 20256.386.466.316.426.420.47%12,236,440
Dec 26, 20256.416.476.316.396.390.31%15,030,011
Dec 25, 20256.226.446.156.376.372.91%16,740,454
Dec 24, 20256.126.216.066.196.191.31%10,859,024
Dec 23, 20256.076.136.036.116.110.66%9,695,562
Dec 22, 20256.156.156.046.076.07-0.49%9,186,300
Dec 19, 20256.006.136.006.106.101.50%9,771,549
Dec 18, 20256.056.136.006.016.010.50%12,446,750
Dec 17, 20255.876.005.805.985.981.70%15,017,680
Dec 16, 20256.056.075.865.885.88-3.29%13,259,920
Dec 15, 20256.046.135.986.086.08-10,928,879
Dec 12, 20256.236.266.066.086.08-2.56%16,446,180
Dec 11, 20256.516.536.216.246.24-4.44%20,521,960
Dec 10, 20256.716.716.486.536.53-2.97%19,284,270
Dec 9, 20256.826.846.686.736.73-2.18%17,794,542
Dec 8, 20256.926.966.786.886.880.15%20,358,430
Dec 5, 20256.667.136.606.876.872.54%28,505,300
Dec 4, 20256.997.026.706.706.70-4.42%28,334,598
Dec 3, 20256.937.396.857.017.011.59%42,894,420
Dec 2, 20257.017.056.826.906.90-2.68%31,593,883
Dec 1, 20256.977.176.917.097.091.58%53,543,988
Nov 28, 20257.197.446.946.986.98-3.46%70,097,480
Nov 27, 20256.537.236.457.237.2310.05%37,087,780
Nov 26, 20256.726.776.506.576.57-2.09%19,003,140
Nov 25, 20256.456.946.396.716.715.84%32,639,860
Nov 24, 20256.556.586.316.346.34-1.25%22,526,260
Nov 21, 20256.966.966.426.426.42-7.76%43,594,773
Nov 20, 20257.107.406.906.966.96-3.33%52,532,590
Nov 19, 20256.817.426.637.207.204.50%71,040,040
Nov 18, 20256.887.126.766.896.89-1.29%30,517,710
Nov 17, 20256.757.056.586.986.984.02%43,231,830
Nov 14, 20256.836.936.706.716.71-1.76%26,193,790
Nov 13, 20256.546.906.546.836.834.59%37,699,080
Nov 12, 20256.626.646.506.536.53-1.51%14,566,750
Nov 11, 20256.596.676.506.636.630.45%18,905,310
Nov 10, 20256.506.686.486.606.601.38%29,867,040
Nov 7, 20256.306.636.296.516.513.50%35,990,780
Nov 6, 20256.256.326.246.296.290.64%9,476,512
Nov 5, 20256.216.286.196.256.25-10,930,190
Nov 4, 20256.226.296.206.256.250.48%9,142,893
Nov 3, 20256.156.246.126.226.220.65%8,837,742
Oct 31, 20256.106.236.086.186.180.49%11,350,110
Oct 30, 20256.156.216.126.156.15-0.16%6,553,140
Oct 29, 20256.216.236.096.166.16-0.81%5,541,947
Oct 28, 20256.186.256.156.216.210.81%6,881,732
Oct 27, 20256.166.216.146.166.16-5,286,207
Oct 24, 20256.196.236.136.166.16-0.65%6,237,777
Oct 23, 20256.146.216.106.206.200.98%5,795,342
Oct 22, 20256.206.226.136.146.14-0.97%7,108,918
Oct 21, 20256.186.216.126.206.20-0.48%11,541,400
Oct 20, 20256.056.336.046.236.233.32%17,131,030
Oct 17, 20256.076.136.026.036.03-0.66%5,629,640
Oct 16, 20256.196.196.066.076.07-1.94%6,307,179
Oct 15, 20256.086.196.076.196.191.64%6,679,306
Oct 14, 20256.146.206.056.096.09-0.49%6,336,234
Oct 13, 20255.956.145.876.126.12-6,125,448
Oct 10, 20256.126.166.096.126.12-0.49%5,276,499
Oct 9, 20256.086.166.066.156.151.32%6,098,692