Skip to main content
Hangzhou Huawang New Material Technology Co.,Ltd. (SHA:605377)
China flag China · Delayed Price · Currency is CNY
9.62
+0.06 (0.63%)
Mar 10, 2026, 10:15 AM CST

SHA:605377 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.199.679.099.56-3.35%28,374,892
Mar 6, 20268.959.338.949.259.252.89%19,687,420
Mar 5, 20268.889.078.858.998.992.63%9,311,648
Mar 4, 20268.858.958.668.768.76-1.46%10,521,730
Mar 3, 20268.869.168.858.898.89-15,529,550
Mar 2, 20268.979.118.798.898.89-2.74%15,596,470
Feb 27, 20269.329.329.109.149.14-2.35%10,822,240
Feb 26, 20269.149.369.119.369.362.41%15,089,470
Feb 25, 20268.989.268.989.149.141.67%13,402,310
Feb 24, 20268.939.088.848.998.991.01%9,057,928
Feb 13, 20268.909.058.858.908.90-0.34%6,416,129
Feb 12, 20269.019.108.928.938.93-1.00%6,769,640
Feb 11, 20268.989.128.909.029.02-6,689,848
Feb 10, 20269.159.199.009.029.02-0.55%6,426,512
Feb 9, 20269.509.509.039.079.07-1.20%12,858,940
Feb 6, 20268.819.258.759.189.183.96%19,503,530
Feb 5, 20268.889.088.818.838.83-0.45%7,305,309
Feb 4, 20268.728.898.708.878.871.14%6,387,336
Feb 3, 20268.738.808.648.778.770.80%8,431,649
Feb 2, 20268.888.988.668.708.70-1.58%13,102,589
Jan 30, 20268.598.878.518.848.842.91%14,134,080
Jan 29, 20268.578.668.528.598.590.23%5,846,329
Jan 28, 20268.538.688.538.578.57-0.35%6,844,492
Jan 27, 20268.608.908.528.608.60-0.12%11,221,900
Jan 26, 20268.738.738.558.618.61-1.49%9,784,506
Jan 23, 20268.708.778.658.748.740.34%7,903,945
Jan 22, 20268.648.788.588.718.710.69%8,514,900
Jan 21, 20268.628.708.528.658.650.23%7,656,699
Jan 20, 20268.508.768.488.638.631.41%10,754,290
Jan 19, 20268.358.568.358.518.511.43%8,140,890
Jan 16, 20268.538.578.338.398.39-1.53%11,119,140
Jan 15, 20268.528.608.448.528.52-0.12%8,863,796
Jan 14, 20268.588.708.438.538.53-0.70%13,300,000
Jan 13, 20268.658.708.448.598.59-0.35%13,093,960
Jan 12, 20268.418.628.418.628.622.13%16,034,390
Jan 9, 20268.478.618.378.448.44-0.24%9,707,548
Jan 8, 20268.558.558.448.468.46-0.94%6,924,184
Jan 7, 20268.638.678.508.548.54-1.16%10,260,230
Jan 6, 20268.668.728.608.648.64-0.35%7,800,460
Jan 5, 20268.548.728.428.678.671.52%12,891,230
Dec 31, 20258.708.718.528.548.54-2.06%9,710,752
Dec 30, 20258.798.828.668.728.72-0.91%11,083,872
Dec 29, 20258.698.888.638.808.801.15%15,604,160
Dec 26, 20258.758.888.668.708.70-1.58%15,285,000
Dec 25, 20258.458.988.398.848.845.11%34,081,420
Dec 24, 20258.548.548.368.418.41-0.59%13,800,720
Dec 23, 20258.728.728.418.468.46-2.98%29,455,160
Dec 22, 20258.128.728.128.728.729.96%26,846,230
Dec 19, 20257.867.957.837.937.931.67%6,480,224
Dec 18, 20257.757.837.737.807.800.39%4,626,259
Dec 17, 20257.827.837.687.777.77-0.77%6,291,765
Dec 16, 20257.897.917.787.837.83-1.14%7,121,130
Dec 15, 20257.767.987.717.927.922.06%14,711,680
Dec 12, 20257.707.767.627.767.760.78%21,319,600
Dec 11, 20257.817.827.687.707.70-1.28%10,179,960
Dec 10, 20257.928.007.747.807.80-2.13%10,529,500
Dec 9, 20258.188.187.977.977.97-2.57%9,782,145
Dec 8, 20258.258.288.178.188.18-0.73%6,032,128
Dec 5, 20258.358.368.178.248.24-1.20%6,885,280
Dec 4, 20258.408.418.338.348.34-0.60%4,879,713
Dec 3, 20258.438.478.348.398.39-5,826,872
Dec 2, 20258.338.478.318.398.390.48%7,307,600
Dec 1, 20258.508.538.328.358.35-1.76%8,595,530
Nov 28, 20258.528.538.428.508.50-0.12%3,509,100
Nov 27, 20258.398.548.378.518.511.55%6,165,939
Nov 26, 20258.568.608.318.388.38-2.44%10,610,120
Nov 25, 20258.628.678.548.598.59-0.23%7,723,275
Nov 24, 20258.608.738.578.618.610.12%4,029,939
Nov 21, 20258.728.748.568.608.60-1.71%7,034,698
Nov 20, 20258.798.808.708.758.75-0.23%3,924,168
Nov 19, 20258.838.848.738.778.77-0.45%4,946,413
Nov 18, 20258.919.008.808.818.81-1.56%6,124,432
Nov 17, 20259.019.058.918.958.95-0.78%6,991,928
Nov 14, 20259.069.189.009.029.02-0.55%8,349,621
Nov 13, 20259.029.109.019.079.070.55%4,097,348
Nov 12, 20259.089.179.029.029.02-0.77%5,521,680
Nov 11, 20259.149.169.079.099.09-0.33%5,015,992
Nov 10, 20259.149.199.079.129.12-0.22%5,410,474
Nov 7, 20259.179.219.129.149.14-0.98%5,253,828
Nov 6, 20259.209.289.119.239.230.22%6,244,966
Nov 5, 20259.009.238.979.219.212.33%10,057,440
Nov 4, 20259.109.138.979.009.00-1.10%6,587,380
Nov 3, 20258.839.158.799.109.103.29%11,519,620
Oct 31, 20258.648.858.638.818.811.73%12,033,280
Oct 30, 20258.878.878.658.668.66-2.48%12,399,830
Oct 29, 20258.908.928.768.888.88-0.34%10,456,820
Oct 28, 20259.109.128.858.918.91-2.09%9,906,963
Oct 27, 20259.109.168.989.109.10-7,815,180
Oct 24, 20259.359.369.069.109.10-2.26%12,064,660
Oct 23, 20259.299.339.229.319.310.11%6,024,596
Oct 22, 20259.169.449.169.309.301.09%12,798,000
Oct 21, 20259.239.319.169.209.20-0.22%7,664,572
Oct 20, 20259.309.379.159.229.22-0.22%10,444,920
Oct 17, 20259.339.469.239.249.24-0.96%9,645,285
Oct 16, 20259.419.449.239.339.33-0.74%8,123,824
Oct 15, 20259.359.459.309.409.400.43%9,593,037
Oct 14, 20259.519.609.339.369.36-1.58%14,272,790
Oct 13, 20259.279.529.229.519.510.53%15,738,180
Oct 10, 20259.159.499.159.469.462.05%22,881,020
Oct 9, 20258.839.378.839.279.275.10%18,551,680