Skip to main content
Hangzhou Huawang New Material Technology Co.,Ltd. (SHA:605377)
China flag China · Delayed Price · Currency is CNY
9.46
+0.06 (0.64%)
Apr 29, 2026, 3:00 PM CST

SHA:605377 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.309.519.079.469.460.64%8,470,364
Apr 28, 20269.339.579.279.409.400.43%5,263,835
Apr 27, 20269.629.629.219.369.36-1.78%6,427,300
Apr 24, 20269.609.609.409.539.53-0.73%4,994,620
Apr 23, 20269.499.709.429.609.600.31%5,007,974
Apr 22, 20269.569.599.399.579.57-0.10%7,521,539
Apr 21, 20269.409.599.189.589.581.81%10,342,380
Apr 20, 20269.609.609.379.419.41-1.77%5,901,980
Apr 17, 20269.769.769.509.589.58-1.84%5,030,840
Apr 16, 20269.619.779.479.769.761.56%5,483,698
Apr 15, 20269.639.709.539.619.61-0.21%3,376,068
Apr 14, 20269.619.689.559.639.630.21%3,910,108
Apr 13, 20269.729.919.539.619.61-1.84%8,172,056
Apr 10, 20269.8110.009.739.799.790.10%6,706,055
Apr 9, 20269.819.819.439.789.78-0.31%8,239,912
Apr 8, 20269.9910.089.609.819.813.26%13,609,990
Apr 7, 20269.319.549.259.509.502.15%5,924,520
Apr 3, 20269.549.689.309.309.30-2.52%5,196,080
Apr 2, 20269.429.709.329.549.541.81%9,003,789
Apr 1, 20269.309.489.239.379.371.85%13,383,643
Mar 31, 20269.309.339.149.209.20-1.18%7,855,869
Mar 30, 20268.919.338.749.319.313.10%12,681,400
Mar 27, 20268.889.268.839.039.03-2.59%18,693,187
Mar 26, 20269.9010.209.199.279.27-4.53%25,245,520
Mar 25, 20269.509.719.439.719.712.21%8,597,504
Mar 24, 20269.559.659.309.509.500.85%8,799,761
Mar 23, 20269.499.799.399.429.42-1.87%11,954,780
Mar 20, 20269.899.969.559.609.60-2.44%8,431,992
Mar 19, 20269.8510.029.779.849.84-1.30%6,450,906
Mar 18, 20269.8510.029.809.979.971.22%6,737,840
Mar 17, 202610.1710.199.809.859.85-3.05%14,685,370
Mar 16, 202610.1710.2610.0010.1610.16-0.20%16,747,040
Mar 13, 202610.3010.4210.1310.1810.18-1.74%12,750,030
Mar 12, 20269.9310.479.8010.3610.363.70%25,446,050
Mar 11, 20269.6810.109.649.999.992.78%16,990,010
Mar 10, 20269.569.739.429.729.721.67%16,330,245
Mar 9, 20269.199.679.099.569.563.35%32,873,790
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