Guangdong Highsun Meida New Materials Co., Ltd. (SHE:000782)
China
· Delayed Price · Currency is CNY 7.32
+0.22 (3.10%)
Apr 30, 2026, 10:45 AM CST
SHE:000782 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.85 | 7.20 | 6.62 | 7.10 | 7.10 | 3.50% | 40,773,000 |
| Apr 28, 2026 | 6.72 | 6.97 | 6.72 | 6.86 | 6.86 | 1.18% | 55,244,038 |
| Apr 27, 2026 | 6.22 | 6.82 | 6.10 | 6.78 | 6.78 | 9.35% | 78,100,492 |
| Apr 24, 2026 | 6.26 | 6.31 | 6.14 | 6.20 | 6.20 | -1.12% | 20,058,792 |
| Apr 23, 2026 | 6.25 | 6.38 | 6.22 | 6.27 | 6.27 | 0.64% | 24,598,138 |
| Apr 22, 2026 | 6.09 | 6.27 | 5.97 | 6.23 | 6.23 | 2.13% | 25,774,901 |
| Apr 21, 2026 | 6.07 | 6.18 | 5.98 | 6.10 | 6.10 | 0.49% | 29,178,060 |
| Apr 20, 2026 | 5.95 | 6.13 | 5.90 | 6.07 | 6.07 | 1.34% | 37,652,002 |
| Apr 17, 2026 | 5.86 | 6.08 | 5.76 | 5.99 | 5.99 | 3.10% | 63,805,669 |
| Apr 16, 2026 | 5.32 | 5.81 | 5.32 | 5.81 | 5.81 | 10.04% | 20,535,319 |
| Apr 15, 2026 | 5.47 | 5.47 | 5.25 | 5.28 | 5.28 | -3.47% | 14,486,757 |
| Apr 14, 2026 | 5.48 | 5.50 | 5.35 | 5.47 | 5.47 | - | 11,209,300 |
| Apr 13, 2026 | 5.44 | 5.49 | 5.29 | 5.47 | 5.47 | 0.92% | 12,033,580 |
| Apr 10, 2026 | 5.45 | 5.58 | 5.40 | 5.42 | 5.42 | -0.18% | 11,544,900 |
| Apr 9, 2026 | 5.37 | 5.48 | 5.31 | 5.43 | 5.43 | 0.74% | 13,358,200 |
| Apr 8, 2026 | 5.38 | 5.44 | 5.29 | 5.39 | 5.39 | 2.08% | 14,637,620 |
| Apr 7, 2026 | 5.25 | 5.37 | 5.16 | 5.28 | 5.28 | 1.73% | 14,693,000 |
| Apr 3, 2026 | 5.43 | 5.44 | 5.17 | 5.19 | 5.19 | -3.71% | 12,046,900 |
| Apr 2, 2026 | 5.48 | 5.48 | 5.36 | 5.39 | 5.39 | -1.28% | 8,893,900 |
| Apr 1, 2026 | 5.56 | 5.60 | 5.40 | 5.46 | 5.46 | -0.18% | 12,683,000 |
| Mar 31, 2026 | 5.72 | 5.72 | 5.46 | 5.47 | 5.47 | -2.67% | 17,815,100 |
| Mar 30, 2026 | 5.26 | 5.64 | 5.20 | 5.62 | 5.62 | 5.84% | 24,360,890 |
| Mar 27, 2026 | 5.16 | 5.32 | 5.10 | 5.31 | 5.31 | 2.12% | 12,153,449 |
| Mar 26, 2026 | 5.33 | 5.38 | 5.15 | 5.20 | 5.20 | -1.89% | 13,179,050 |
| Mar 25, 2026 | 5.33 | 5.34 | 5.24 | 5.30 | 5.30 | 0.38% | 13,654,500 |
| Mar 24, 2026 | 5.09 | 5.28 | 4.95 | 5.28 | 5.28 | 6.24% | 23,955,943 |
| Mar 23, 2026 | 5.27 | 5.29 | 4.91 | 4.97 | 4.97 | -7.45% | 31,739,220 |
| Mar 20, 2026 | 5.47 | 5.66 | 5.33 | 5.37 | 5.37 | -0.92% | 22,807,800 |
| Mar 19, 2026 | 5.68 | 5.74 | 5.36 | 5.42 | 5.42 | -5.90% | 22,231,900 |
| Mar 18, 2026 | 5.79 | 5.85 | 5.70 | 5.76 | 5.76 | -0.52% | 12,463,600 |
| Mar 17, 2026 | 6.01 | 6.06 | 5.78 | 5.79 | 5.79 | -3.66% | 13,742,600 |
| Mar 16, 2026 | 5.95 | 6.03 | 5.88 | 6.01 | 6.01 | 0.67% | 20,444,530 |
| Mar 13, 2026 | 6.11 | 6.15 | 5.95 | 5.97 | 5.97 | -1.97% | 13,790,100 |
| Mar 12, 2026 | 6.29 | 6.33 | 6.07 | 6.09 | 6.09 | -1.46% | 20,164,000 |
| Mar 11, 2026 | 6.19 | 6.21 | 6.08 | 6.18 | 6.18 | - | 14,091,600 |
| Mar 10, 2026 | 6.21 | 6.35 | 6.15 | 6.18 | 6.18 | 0.32% | 14,286,866 |
| Mar 9, 2026 | 6.27 | 6.29 | 6.03 | 6.16 | 6.16 | -1.75% | 20,696,260 |
| Mar 6, 2026 | 6.15 | 6.35 | 6.13 | 6.27 | 6.27 | 1.79% | 16,306,400 |
| Mar 5, 2026 | 6.08 | 6.34 | 6.03 | 6.16 | 6.16 | 2.67% | 22,269,570 |
| Mar 4, 2026 | 5.81 | 6.05 | 5.75 | 6.00 | 6.00 | 1.35% | 20,042,270 |
| Mar 3, 2026 | 6.24 | 6.28 | 5.89 | 5.92 | 5.92 | -5.28% | 31,833,530 |
| Mar 2, 2026 | 6.38 | 6.50 | 6.20 | 6.25 | 6.25 | -3.40% | 32,356,300 |
| Feb 27, 2026 | 6.58 | 6.75 | 6.30 | 6.47 | 6.47 | -1.82% | 40,995,900 |
| Feb 26, 2026 | 6.59 | 6.64 | 6.35 | 6.59 | 6.59 | 0.30% | 25,234,930 |
| Feb 25, 2026 | 6.63 | 6.80 | 6.52 | 6.57 | 6.57 | 2.02% | 31,741,200 |
| Feb 24, 2026 | 6.25 | 6.52 | 6.18 | 6.44 | 6.44 | 6.10% | 35,469,900 |
| Feb 13, 2026 | 6.16 | 6.42 | 6.05 | 6.07 | 6.07 | -1.46% | 25,399,900 |
| Feb 12, 2026 | 6.11 | 6.30 | 6.05 | 6.16 | 6.16 | 0.49% | 24,336,600 |
| Feb 11, 2026 | 6.04 | 6.19 | 6.00 | 6.13 | 6.13 | 1.16% | 19,113,800 |
| Feb 10, 2026 | 6.12 | 6.14 | 6.02 | 6.06 | 6.06 | -0.66% | 14,276,175 |
| Feb 9, 2026 | 6.17 | 6.28 | 6.07 | 6.10 | 6.10 | -0.65% | 22,423,126 |
| Feb 6, 2026 | 5.80 | 6.20 | 5.77 | 6.14 | 6.14 | 4.96% | 28,765,950 |
| Feb 5, 2026 | 5.88 | 6.01 | 5.82 | 5.85 | 5.85 | -1.02% | 14,466,870 |
| Feb 4, 2026 | 5.95 | 5.96 | 5.61 | 5.91 | 5.91 | -0.51% | 25,774,700 |
| Feb 3, 2026 | 5.87 | 5.98 | 5.74 | 5.94 | 5.94 | 2.77% | 18,698,340 |
| Feb 2, 2026 | 5.90 | 5.94 | 5.71 | 5.78 | 5.78 | -1.87% | 22,406,800 |
| Jan 30, 2026 | 5.65 | 6.04 | 5.60 | 5.89 | 5.89 | 4.25% | 33,583,780 |
| Jan 29, 2026 | 5.69 | 5.74 | 5.61 | 5.65 | 5.65 | -0.88% | 10,547,200 |
| Jan 28, 2026 | 5.72 | 5.81 | 5.62 | 5.70 | 5.70 | - | 16,088,010 |
| Jan 27, 2026 | 5.68 | 5.74 | 5.54 | 5.70 | 5.70 | 0.35% | 19,027,210 |
| Jan 26, 2026 | 5.68 | 5.85 | 5.61 | 5.68 | 5.68 | -0.35% | 22,566,210 |
| Jan 23, 2026 | 5.74 | 5.87 | 5.63 | 5.70 | 5.70 | -2.73% | 27,110,990 |
| Jan 22, 2026 | 5.57 | 5.98 | 5.54 | 5.86 | 5.86 | 5.21% | 32,118,060 |
| Jan 21, 2026 | 5.47 | 5.62 | 5.40 | 5.57 | 5.57 | 1.27% | 13,165,420 |
| Jan 20, 2026 | 5.55 | 5.55 | 5.43 | 5.50 | 5.50 | -0.90% | 14,251,475 |
| Jan 19, 2026 | 5.28 | 5.65 | 5.28 | 5.55 | 5.55 | 4.32% | 25,132,200 |
| Jan 16, 2026 | 5.43 | 5.47 | 5.22 | 5.32 | 5.32 | -1.48% | 20,556,376 |
| Jan 15, 2026 | 5.18 | 5.44 | 5.15 | 5.40 | 5.40 | 3.65% | 23,763,570 |
| Jan 14, 2026 | 5.17 | 5.31 | 5.15 | 5.21 | 5.21 | 1.17% | 19,130,150 |
| Jan 13, 2026 | 5.26 | 5.35 | 5.15 | 5.15 | 5.15 | -2.28% | 20,105,070 |
| Jan 12, 2026 | 5.06 | 5.28 | 5.01 | 5.27 | 5.27 | 4.15% | 30,501,060 |
| Jan 9, 2026 | 5.18 | 5.19 | 4.98 | 5.06 | 5.06 | -1.94% | 20,056,500 |
| Jan 8, 2026 | 5.20 | 5.27 | 5.13 | 5.16 | 5.16 | 0.39% | 20,786,630 |
| Jan 7, 2026 | 4.93 | 5.27 | 4.90 | 5.14 | 5.14 | 4.05% | 35,139,520 |
| Jan 6, 2026 | 4.89 | 5.00 | 4.88 | 4.94 | 4.94 | 0.82% | 15,277,120 |
| Jan 5, 2026 | 4.97 | 5.01 | 4.89 | 4.90 | 4.90 | -1.21% | 15,812,730 |
| Dec 31, 2025 | 5.03 | 5.10 | 4.91 | 4.96 | 4.96 | -0.80% | 27,780,900 |
| Dec 30, 2025 | 5.05 | 5.08 | 4.97 | 5.00 | 5.00 | -1.38% | 12,867,000 |
| Dec 29, 2025 | 5.09 | 5.22 | 5.05 | 5.07 | 5.07 | -0.39% | 12,645,800 |
| Dec 26, 2025 | 5.12 | 5.20 | 5.05 | 5.09 | 5.09 | -0.59% | 16,011,400 |
| Dec 25, 2025 | 5.11 | 5.17 | 5.04 | 5.12 | 5.12 | 0.39% | 11,579,910 |
| Dec 24, 2025 | 5.05 | 5.25 | 4.98 | 5.10 | 5.10 | 1.39% | 14,208,100 |
| Dec 23, 2025 | 5.11 | 5.11 | 5.01 | 5.03 | 5.03 | -0.98% | 7,486,700 |
| Dec 22, 2025 | 5.14 | 5.17 | 5.07 | 5.08 | 5.08 | -0.78% | 7,491,600 |
| Dec 19, 2025 | 5.06 | 5.13 | 5.05 | 5.12 | 5.12 | 1.19% | 7,238,500 |
| Dec 18, 2025 | 4.98 | 5.12 | 4.95 | 5.06 | 5.06 | 1.40% | 11,599,950 |
| Dec 17, 2025 | 4.99 | 5.00 | 4.87 | 4.99 | 4.99 | 0.60% | 9,582,000 |
| Dec 16, 2025 | 5.04 | 5.05 | 4.94 | 4.96 | 4.96 | -1.98% | 8,787,195 |
| Dec 15, 2025 | 5.03 | 5.10 | 5.00 | 5.06 | 5.06 | 0.20% | 8,587,459 |
| Dec 12, 2025 | 5.15 | 5.17 | 5.03 | 5.05 | 5.05 | -1.56% | 10,051,200 |
| Dec 11, 2025 | 5.22 | 5.23 | 5.13 | 5.13 | 5.13 | -1.72% | 9,430,100 |
| Dec 10, 2025 | 5.28 | 5.29 | 5.20 | 5.22 | 5.22 | -0.76% | 8,464,449 |
| Dec 9, 2025 | 5.32 | 5.43 | 5.24 | 5.26 | 5.26 | -1.31% | 11,223,700 |
| Dec 8, 2025 | 5.30 | 5.37 | 5.24 | 5.33 | 5.33 | 0.76% | 10,214,010 |
| Dec 5, 2025 | 5.16 | 5.42 | 5.13 | 5.29 | 5.29 | 2.32% | 13,026,981 |
| Dec 4, 2025 | 5.25 | 5.28 | 5.14 | 5.17 | 5.17 | -1.52% | 8,041,200 |
| Dec 3, 2025 | 5.40 | 5.40 | 5.21 | 5.25 | 5.25 | -2.23% | 9,432,200 |
| Dec 2, 2025 | 5.34 | 5.40 | 5.30 | 5.37 | 5.37 | 0.37% | 8,093,686 |
| Dec 1, 2025 | 5.35 | 5.46 | 5.29 | 5.35 | 5.35 | -0.19% | 9,635,401 |
| Nov 28, 2025 | 5.35 | 5.38 | 5.25 | 5.36 | 5.36 | 1.32% | 9,622,894 |