Xiamen Hengkun New Materials Technology Co., Ltd. (SHA:688727)
China
· Delayed Price · Currency is CNY 49.25
-2.10 (-4.09%)
At close: Apr 28, 2026
SHA:688727 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.86 | 50.90 | 48.10 | 49.25 | 49.25 | -4.09% | 4,472,043 |
| Apr 27, 2026 | 50.02 | 52.05 | 50.00 | 51.35 | 51.35 | 2.62% | 3,705,211 |
| Apr 24, 2026 | 49.80 | 51.50 | 49.61 | 50.04 | 50.04 | -1.09% | 2,837,275 |
| Apr 23, 2026 | 52.17 | 53.58 | 50.44 | 50.59 | 50.59 | -1.65% | 4,825,004 |
| Apr 22, 2026 | 50.60 | 51.89 | 50.30 | 51.44 | 51.44 | 1.76% | 4,097,430 |
| Apr 21, 2026 | 50.47 | 50.75 | 49.68 | 50.55 | 50.55 | 0.78% | 2,890,034 |
| Apr 20, 2026 | 50.61 | 50.98 | 49.90 | 50.16 | 50.16 | -1.05% | 2,690,096 |
| Apr 17, 2026 | 50.07 | 51.15 | 49.97 | 50.69 | 50.69 | 0.74% | 2,616,031 |
| Apr 16, 2026 | 50.20 | 50.67 | 49.65 | 50.32 | 50.32 | 0.22% | 1,897,683 |
| Apr 15, 2026 | 51.20 | 51.61 | 50.10 | 50.21 | 50.21 | -1.55% | 2,984,950 |
| Apr 14, 2026 | 49.66 | 51.00 | 49.30 | 51.00 | 51.00 | 4.08% | 3,260,916 |
| Apr 13, 2026 | 48.86 | 49.60 | 48.50 | 49.00 | 49.00 | 0.14% | 1,954,089 |
| Apr 10, 2026 | 49.47 | 49.80 | 48.78 | 48.93 | 48.93 | 0.33% | 2,392,618 |
| Apr 9, 2026 | 49.00 | 49.91 | 48.58 | 48.77 | 48.77 | -1.71% | 2,796,605 |
| Apr 8, 2026 | 47.80 | 49.64 | 47.50 | 49.62 | 49.62 | 7.08% | 3,920,252 |
| Apr 7, 2026 | 46.88 | 47.52 | 46.20 | 46.34 | 46.34 | 0.04% | 2,031,096 |
| Apr 3, 2026 | 46.00 | 47.19 | 45.77 | 46.32 | 46.32 | 1.40% | 2,455,203 |
| Apr 2, 2026 | 47.60 | 47.60 | 45.41 | 45.68 | 45.68 | -4.19% | 2,461,130 |
| Apr 1, 2026 | 47.39 | 48.10 | 47.38 | 47.68 | 47.68 | 2.74% | 1,835,450 |
| Mar 31, 2026 | 47.51 | 47.78 | 46.25 | 46.41 | 46.41 | -3.13% | 2,145,244 |
| Mar 30, 2026 | 46.99 | 48.38 | 46.83 | 47.91 | 47.91 | -0.13% | 1,530,948 |
| Mar 27, 2026 | 45.88 | 48.28 | 45.78 | 47.97 | 47.97 | 2.83% | 2,606,684 |
| Mar 26, 2026 | 48.61 | 48.61 | 46.40 | 46.65 | 46.65 | -4.03% | 2,690,566 |
| Mar 25, 2026 | 48.00 | 49.54 | 47.79 | 48.61 | 48.61 | 2.62% | 2,907,522 |
| Mar 24, 2026 | 46.89 | 48.44 | 45.85 | 47.37 | 47.37 | 2.84% | 2,474,082 |
| Mar 23, 2026 | 47.30 | 48.63 | 45.64 | 46.06 | 46.06 | -6.97% | 3,354,055 |
| Mar 20, 2026 | 52.10 | 52.66 | 49.40 | 49.51 | 49.51 | -4.22% | 3,159,244 |
| Mar 19, 2026 | 52.72 | 53.33 | 51.46 | 51.69 | 51.69 | -3.92% | 3,141,986 |
| Mar 18, 2026 | 52.01 | 54.15 | 52.01 | 53.80 | 53.80 | 3.40% | 4,708,461 |
| Mar 17, 2026 | 52.50 | 53.29 | 51.73 | 52.03 | 52.03 | -0.90% | 3,147,693 |
| Mar 16, 2026 | 50.88 | 52.80 | 50.00 | 52.50 | 52.50 | 2.98% | 3,280,054 |
| Mar 13, 2026 | 50.28 | 52.59 | 50.28 | 50.98 | 50.98 | 0.08% | 3,126,539 |
| Mar 12, 2026 | 50.99 | 51.68 | 50.63 | 50.94 | 50.94 | -0.93% | 2,367,454 |
| Mar 11, 2026 | 52.39 | 52.99 | 51.39 | 51.42 | 51.42 | -1.85% | 2,343,309 |
| Mar 10, 2026 | 51.24 | 52.42 | 51.17 | 52.39 | 52.39 | 4.32% | 3,093,550 |
| Mar 9, 2026 | 49.81 | 50.55 | 48.81 | 50.22 | 50.22 | -1.99% | 2,917,322 |
| Mar 6, 2026 | 51.06 | 51.83 | 51.06 | 51.24 | 51.24 | -0.04% | 2,017,866 |
| Mar 5, 2026 | 52.68 | 52.68 | 51.02 | 51.26 | 51.26 | 0.51% | 2,715,741 |
| Mar 4, 2026 | 48.58 | 51.60 | 48.35 | 51.00 | 51.00 | 2.10% | 3,563,883 |
| Mar 3, 2026 | 55.47 | 55.75 | 49.88 | 49.95 | 49.95 | -9.67% | 6,104,693 |
| Mar 2, 2026 | 55.81 | 57.01 | 54.20 | 55.30 | 55.30 | -3.71% | 5,349,285 |
| Feb 27, 2026 | 56.68 | 57.65 | 56.38 | 57.43 | 57.43 | 0.33% | 3,208,396 |
| Feb 26, 2026 | 57.25 | 57.83 | 56.46 | 57.24 | 57.24 | -0.59% | 3,697,744 |
| Feb 25, 2026 | 56.11 | 57.89 | 55.52 | 57.58 | 57.58 | 1.55% | 5,348,350 |
| Feb 24, 2026 | 55.00 | 56.80 | 52.88 | 56.70 | 56.70 | 3.88% | 5,017,963 |
| Feb 13, 2026 | 54.92 | 56.47 | 54.50 | 54.58 | 54.58 | -0.76% | 3,284,173 |
| Feb 12, 2026 | 55.05 | 55.70 | 54.69 | 55.00 | 55.00 | 0.16% | 3,204,777 |
| Feb 11, 2026 | 55.20 | 55.99 | 54.73 | 54.91 | 54.91 | -1.77% | 3,277,280 |
| Feb 10, 2026 | 56.30 | 57.97 | 55.50 | 55.90 | 55.90 | -1.01% | 4,643,559 |
| Feb 9, 2026 | 56.00 | 57.00 | 55.09 | 56.47 | 56.47 | 4.00% | 5,240,266 |
| Feb 6, 2026 | 53.33 | 54.88 | 53.10 | 54.30 | 54.30 | 0.74% | 4,268,036 |
| Feb 5, 2026 | 52.90 | 54.28 | 52.68 | 53.90 | 53.90 | 0.45% | 3,763,329 |
| Feb 4, 2026 | 54.00 | 54.30 | 52.86 | 53.66 | 53.66 | -1.36% | 3,348,491 |
| Feb 3, 2026 | 54.00 | 54.73 | 53.55 | 54.40 | 54.40 | 2.04% | 3,639,384 |
| Feb 2, 2026 | 55.84 | 55.90 | 53.18 | 53.31 | 53.31 | -4.65% | 6,035,082 |
| Jan 30, 2026 | 56.19 | 57.35 | 55.00 | 55.91 | 55.91 | -0.62% | 5,220,945 |
| Jan 29, 2026 | 58.02 | 58.80 | 56.26 | 56.26 | 56.26 | -3.61% | 4,963,799 |
| Jan 28, 2026 | 59.00 | 59.90 | 57.58 | 58.37 | 58.37 | -0.87% | 5,618,387 |
| Jan 27, 2026 | 57.26 | 59.29 | 56.19 | 58.88 | 58.88 | 1.60% | 7,012,449 |
| Jan 26, 2026 | 62.39 | 62.39 | 57.57 | 57.95 | 57.95 | -6.71% | 8,776,458 |
| Jan 23, 2026 | 61.03 | 62.30 | 60.61 | 62.12 | 62.12 | 1.80% | 5,777,239 |
| Jan 22, 2026 | 64.99 | 65.39 | 61.00 | 61.02 | 61.02 | -4.55% | 8,299,431 |
| Jan 21, 2026 | 63.33 | 65.08 | 62.23 | 63.93 | 63.93 | -0.87% | 8,118,346 |
| Jan 20, 2026 | 63.50 | 65.80 | 62.36 | 64.49 | 64.49 | 0.36% | 9,496,873 |
| Jan 19, 2026 | 67.75 | 68.63 | 64.22 | 64.26 | 64.26 | -3.79% | 8,609,403 |
| Jan 16, 2026 | 64.73 | 71.68 | 64.40 | 66.79 | 66.79 | 4.36% | 17,474,295 |
| Jan 15, 2026 | 57.20 | 66.31 | 56.66 | 64.00 | 64.00 | 10.23% | 17,265,600 |
| Jan 14, 2026 | 56.35 | 59.50 | 56.33 | 58.06 | 58.06 | 2.34% | 11,174,809 |
| Jan 13, 2026 | 59.30 | 60.00 | 56.50 | 56.73 | 56.73 | -5.05% | 10,329,242 |
| Jan 12, 2026 | 61.40 | 62.03 | 59.01 | 59.75 | 59.75 | -1.47% | 11,762,799 |
| Jan 9, 2026 | 62.20 | 63.44 | 60.12 | 60.64 | 60.64 | -5.25% | 15,437,260 |
| Jan 8, 2026 | 61.00 | 67.60 | 57.80 | 64.00 | 64.00 | 3.13% | 26,555,680 |
| Jan 7, 2026 | 55.00 | 62.06 | 54.50 | 62.06 | 62.06 | 19.99% | 20,998,410 |
| Jan 6, 2026 | 51.70 | 52.81 | 50.89 | 51.72 | 51.72 | -1.28% | 8,576,585 |
| Jan 5, 2026 | 48.28 | 52.97 | 48.28 | 52.39 | 52.39 | 9.67% | 12,291,857 |
| Dec 31, 2025 | 48.80 | 50.85 | 47.40 | 47.77 | 47.77 | -0.27% | 6,281,084 |
| Dec 30, 2025 | 48.70 | 49.10 | 47.60 | 47.90 | 47.90 | -2.04% | 5,815,789 |
| Dec 29, 2025 | 50.90 | 50.90 | 48.65 | 48.90 | 48.90 | -4.59% | 7,902,674 |
| Dec 26, 2025 | 52.08 | 54.25 | 51.03 | 51.25 | 51.25 | -3.47% | 9,042,114 |
| Dec 25, 2025 | 52.14 | 53.20 | 51.08 | 53.09 | 53.09 | 1.47% | 8,473,238 |
| Dec 24, 2025 | 51.49 | 53.92 | 51.01 | 52.32 | 52.32 | 3.40% | 11,111,710 |
| Dec 23, 2025 | 47.83 | 55.01 | 47.71 | 50.60 | 50.60 | 4.76% | 18,273,590 |
| Dec 22, 2025 | 45.47 | 48.32 | 45.21 | 48.30 | 48.30 | 6.39% | 11,187,870 |
| Dec 19, 2025 | 46.32 | 46.83 | 45.23 | 45.40 | 45.40 | -1.11% | 5,535,046 |
| Dec 18, 2025 | 46.03 | 47.74 | 45.83 | 45.91 | 45.91 | -1.42% | 6,367,563 |
| Dec 17, 2025 | 46.81 | 47.54 | 45.06 | 46.57 | 46.57 | -1.38% | 7,788,155 |
| Dec 16, 2025 | 49.28 | 49.61 | 46.78 | 47.22 | 47.22 | -6.85% | 11,315,440 |
| Dec 15, 2025 | 46.82 | 52.88 | 46.36 | 50.69 | 50.69 | 7.14% | 16,425,160 |
| Dec 12, 2025 | 46.60 | 48.13 | 45.90 | 47.31 | 47.31 | -0.34% | 9,962,285 |
| Dec 11, 2025 | 46.00 | 49.18 | 45.13 | 47.47 | 47.47 | 1.82% | 14,606,084 |
| Dec 10, 2025 | 46.27 | 47.70 | 45.01 | 46.62 | 46.62 | 1.57% | 10,172,730 |
| Dec 9, 2025 | 46.00 | 47.10 | 45.40 | 45.90 | 45.90 | -0.76% | 7,957,683 |
| Dec 8, 2025 | 44.31 | 46.66 | 44.31 | 46.25 | 46.25 | 4.38% | 9,947,685 |
| Dec 5, 2025 | 45.18 | 45.35 | 43.59 | 44.31 | 44.31 | -1.29% | 7,705,232 |
| Dec 4, 2025 | 46.96 | 46.99 | 44.52 | 44.89 | 44.89 | -3.59% | 9,051,213 |
| Dec 3, 2025 | 50.19 | 50.29 | 46.50 | 46.56 | 46.56 | -6.66% | 12,867,045 |
| Dec 2, 2025 | 50.30 | 51.99 | 49.72 | 49.88 | 49.88 | -3.89% | 12,299,915 |
| Dec 1, 2025 | 48.90 | 52.59 | 48.00 | 51.90 | 51.90 | 5.47% | 16,964,250 |
| Nov 28, 2025 | 50.00 | 51.00 | 49.13 | 49.21 | 49.21 | -3.66% | 12,907,420 |
| Nov 27, 2025 | 47.60 | 55.68 | 47.60 | 51.08 | 51.08 | 7.92% | 23,689,810 |