Shanghai Hongda New Material Co., Ltd. (SHE:002211)
China
· Delayed Price · Currency is CNY 3.660
-0.010 (-0.27%)
Apr 30, 2026, 3:04 PM CST
SHE:002211 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.68 | 3.72 | 3.64 | 3.66 | 3.66 | -0.27% | 9,078,950 |
| Apr 29, 2026 | 3.55 | 3.67 | 3.50 | 3.67 | 3.67 | 3.67% | 11,903,850 |
| Apr 28, 2026 | 3.57 | 3.61 | 3.49 | 3.54 | 3.54 | -1.39% | 9,380,100 |
| Apr 27, 2026 | 3.51 | 3.60 | 3.42 | 3.59 | 3.59 | 1.13% | 14,009,800 |
| Apr 24, 2026 | 3.53 | 3.56 | 3.53 | 3.55 | 3.55 | -4.57% | 19,935,700 |
| Apr 23, 2026 | 3.63 | 3.76 | 3.57 | 3.72 | 3.72 | 2.20% | 16,254,101 |
| Apr 22, 2026 | 3.65 | 3.68 | 3.57 | 3.64 | 3.64 | -0.55% | 6,461,750 |
| Apr 21, 2026 | 3.63 | 3.71 | 3.60 | 3.66 | 3.66 | 0.83% | 8,101,450 |
| Apr 20, 2026 | 3.54 | 3.65 | 3.54 | 3.63 | 3.63 | 2.83% | 6,542,250 |
| Apr 17, 2026 | 3.63 | 3.63 | 3.52 | 3.53 | 3.53 | -2.75% | 5,365,400 |
| Apr 16, 2026 | 3.62 | 3.64 | 3.56 | 3.63 | 3.63 | 0.55% | 5,502,800 |
| Apr 15, 2026 | 3.69 | 3.70 | 3.59 | 3.61 | 3.61 | -1.90% | 6,089,527 |
| Apr 14, 2026 | 3.77 | 3.79 | 3.63 | 3.68 | 3.68 | -2.39% | 7,673,107 |
| Apr 13, 2026 | 3.74 | 3.78 | 3.67 | 3.77 | 3.77 | 1.07% | 8,250,100 |
| Apr 10, 2026 | 3.57 | 3.73 | 3.56 | 3.73 | 3.73 | 5.07% | 10,110,292 |
| Apr 9, 2026 | 3.59 | 3.59 | 3.53 | 3.55 | 3.55 | -1.11% | 4,414,100 |
| Apr 8, 2026 | 3.57 | 3.67 | 3.56 | 3.59 | 3.59 | 2.57% | 5,454,701 |
| Apr 7, 2026 | 3.40 | 3.54 | 3.40 | 3.50 | 3.50 | 2.64% | 4,472,000 |
| Apr 3, 2026 | 3.55 | 3.55 | 3.39 | 3.41 | 3.41 | -3.94% | 5,212,400 |
| Apr 2, 2026 | 3.63 | 3.64 | 3.52 | 3.55 | 3.55 | -2.47% | 4,563,900 |
| Apr 1, 2026 | 3.66 | 3.69 | 3.62 | 3.64 | 3.64 | 0.83% | 3,144,500 |
| Mar 31, 2026 | 3.70 | 3.72 | 3.61 | 3.61 | 3.61 | -2.43% | 3,946,450 |
| Mar 30, 2026 | 3.69 | 3.74 | 3.63 | 3.70 | 3.70 | -0.54% | 4,280,400 |
| Mar 27, 2026 | 3.70 | 3.75 | 3.67 | 3.72 | 3.72 | - | 4,348,900 |
| Mar 26, 2026 | 3.63 | 3.76 | 3.61 | 3.72 | 3.72 | 1.92% | 11,187,920 |
| Mar 25, 2026 | 3.54 | 3.65 | 3.51 | 3.65 | 3.65 | 4.89% | 9,558,600 |
| Mar 24, 2026 | 3.35 | 3.48 | 3.35 | 3.48 | 3.48 | 5.14% | 8,807,800 |
| Mar 23, 2026 | 3.42 | 3.42 | 3.31 | 3.31 | 3.31 | -4.89% | 7,756,372 |
| Mar 20, 2026 | 3.56 | 3.60 | 3.47 | 3.48 | 3.48 | -2.25% | 6,239,200 |
| Mar 19, 2026 | 3.70 | 3.72 | 3.53 | 3.56 | 3.56 | -4.30% | 9,085,300 |
| Mar 18, 2026 | 3.66 | 3.74 | 3.64 | 3.72 | 3.72 | 1.92% | 6,180,500 |
| Mar 17, 2026 | 3.68 | 3.73 | 3.64 | 3.65 | 3.65 | -0.82% | 4,750,900 |
| Mar 16, 2026 | 3.70 | 3.72 | 3.65 | 3.68 | 3.68 | -0.81% | 4,306,800 |
| Mar 13, 2026 | 3.68 | 3.73 | 3.67 | 3.71 | 3.71 | - | 4,491,800 |
| Mar 12, 2026 | 3.77 | 3.78 | 3.69 | 3.71 | 3.71 | -1.59% | 5,094,600 |
| Mar 11, 2026 | 3.81 | 3.81 | 3.74 | 3.77 | 3.77 | -1.05% | 4,312,200 |
| Mar 10, 2026 | 3.74 | 3.83 | 3.74 | 3.81 | 3.81 | 2.42% | 6,499,550 |
| Mar 9, 2026 | 3.71 | 3.75 | 3.66 | 3.72 | 3.72 | -1.33% | 5,077,050 |
| Mar 6, 2026 | 3.69 | 3.78 | 3.65 | 3.77 | 3.77 | 1.89% | 4,905,050 |
| Mar 5, 2026 | 3.70 | 3.77 | 3.64 | 3.70 | 3.70 | 0.82% | 5,411,550 |
| Mar 4, 2026 | 3.57 | 3.74 | 3.52 | 3.67 | 3.67 | 2.51% | 7,077,400 |
| Mar 3, 2026 | 3.77 | 3.82 | 3.58 | 3.58 | 3.58 | -3.76% | 11,439,900 |
| Mar 2, 2026 | 3.81 | 3.82 | 3.72 | 3.72 | 3.72 | -3.63% | 9,894,500 |
| Feb 27, 2026 | 3.81 | 3.92 | 3.79 | 3.86 | 3.86 | 1.85% | 9,158,500 |
| Feb 26, 2026 | 3.83 | 3.84 | 3.75 | 3.79 | 3.79 | -0.52% | 8,833,801 |
| Feb 25, 2026 | 3.64 | 3.81 | 3.62 | 3.81 | 3.81 | 4.96% | 11,267,600 |
| Feb 24, 2026 | 3.61 | 3.64 | 3.59 | 3.63 | 3.63 | 1.40% | 5,275,800 |
| Feb 13, 2026 | 3.58 | 3.63 | 3.57 | 3.58 | 3.58 | -0.56% | 3,277,200 |
| Feb 12, 2026 | 3.62 | 3.65 | 3.57 | 3.60 | 3.60 | -0.55% | 4,924,500 |
| Feb 11, 2026 | 3.63 | 3.66 | 3.61 | 3.62 | 3.62 | -0.82% | 3,665,800 |
| Feb 10, 2026 | 3.68 | 3.72 | 3.62 | 3.65 | 3.65 | -0.54% | 6,042,700 |
| Feb 9, 2026 | 3.57 | 3.68 | 3.55 | 3.67 | 3.67 | 2.51% | 10,410,100 |
| Feb 6, 2026 | 3.46 | 3.62 | 3.44 | 3.58 | 3.58 | 3.77% | 12,930,350 |
| Feb 5, 2026 | 3.43 | 3.53 | 3.42 | 3.45 | 3.45 | - | 5,598,600 |
| Feb 4, 2026 | 3.45 | 3.49 | 3.43 | 3.45 | 3.45 | -0.29% | 4,709,201 |
| Feb 3, 2026 | 3.50 | 3.51 | 3.45 | 3.46 | 3.46 | -1.14% | 5,678,000 |
| Feb 2, 2026 | 3.45 | 3.56 | 3.42 | 3.50 | 3.50 | 1.16% | 5,734,100 |
| Jan 30, 2026 | 3.46 | 3.47 | 3.38 | 3.46 | 3.46 | - | 5,762,700 |
| Jan 29, 2026 | 3.45 | 3.51 | 3.39 | 3.46 | 3.46 | 0.29% | 5,402,000 |
| Jan 28, 2026 | 3.49 | 3.52 | 3.45 | 3.45 | 3.45 | -1.43% | 4,323,000 |
| Jan 27, 2026 | 3.57 | 3.57 | 3.45 | 3.50 | 3.50 | -2.23% | 5,256,100 |
| Jan 26, 2026 | 3.54 | 3.59 | 3.47 | 3.58 | 3.58 | 0.85% | 8,587,100 |
| Jan 23, 2026 | 3.49 | 3.56 | 3.45 | 3.55 | 3.55 | 2.01% | 5,586,250 |
| Jan 22, 2026 | 3.50 | 3.51 | 3.46 | 3.48 | 3.48 | -0.29% | 5,869,100 |
| Jan 21, 2026 | 3.57 | 3.64 | 3.48 | 3.49 | 3.49 | -0.85% | 11,945,500 |
| Jan 20, 2026 | 3.51 | 3.53 | 3.45 | 3.52 | 3.52 | 0.28% | 5,261,100 |
| Jan 19, 2026 | 3.38 | 3.55 | 3.37 | 3.51 | 3.51 | 3.24% | 7,453,300 |
| Jan 16, 2026 | 3.43 | 3.45 | 3.35 | 3.40 | 3.40 | -0.87% | 9,233,501 |
| Jan 15, 2026 | 3.31 | 3.47 | 3.30 | 3.43 | 3.43 | 3.94% | 12,416,080 |
| Jan 14, 2026 | 3.29 | 3.35 | 3.28 | 3.30 | 3.30 | - | 5,347,602 |
| Jan 13, 2026 | 3.33 | 3.35 | 3.27 | 3.30 | 3.30 | -0.90% | 6,911,500 |
| Jan 12, 2026 | 3.34 | 3.35 | 3.31 | 3.33 | 3.33 | - | 6,394,939 |
| Jan 9, 2026 | 3.34 | 3.37 | 3.32 | 3.33 | 3.33 | -0.30% | 4,488,600 |
| Jan 8, 2026 | 3.27 | 3.34 | 3.26 | 3.34 | 3.34 | 1.83% | 4,467,473 |
| Jan 7, 2026 | 3.31 | 3.32 | 3.26 | 3.28 | 3.28 | -0.91% | 4,390,600 |
| Jan 6, 2026 | 3.25 | 3.32 | 3.23 | 3.31 | 3.31 | 1.85% | 5,370,171 |
| Jan 5, 2026 | 3.20 | 3.27 | 3.20 | 3.25 | 3.25 | 1.88% | 3,565,272 |
| Dec 31, 2025 | 3.17 | 3.20 | 3.13 | 3.19 | 3.19 | 0.31% | 3,201,400 |
| Dec 30, 2025 | 3.21 | 3.23 | 3.16 | 3.18 | 3.18 | -1.24% | 3,840,700 |
| Dec 29, 2025 | 3.23 | 3.24 | 3.20 | 3.22 | 3.22 | -0.92% | 4,644,902 |
| Dec 26, 2025 | 3.31 | 3.32 | 3.22 | 3.25 | 3.25 | -1.81% | 5,315,500 |
| Dec 25, 2025 | 3.30 | 3.34 | 3.28 | 3.31 | 3.31 | 0.91% | 3,514,800 |
| Dec 24, 2025 | 3.25 | 3.33 | 3.24 | 3.28 | 3.28 | 0.92% | 3,817,200 |
| Dec 23, 2025 | 3.28 | 3.29 | 3.23 | 3.25 | 3.25 | -0.61% | 4,370,000 |
| Dec 22, 2025 | 3.22 | 3.29 | 3.21 | 3.27 | 3.27 | 2.19% | 6,083,600 |
| Dec 19, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 2.56% | 4,590,900 |
| Dec 18, 2025 | 3.08 | 3.18 | 3.08 | 3.12 | 3.12 | 0.32% | 5,650,800 |
| Dec 17, 2025 | 3.09 | 3.13 | 3.02 | 3.11 | 3.11 | 0.97% | 5,969,100 |
| Dec 16, 2025 | 3.18 | 3.18 | 3.07 | 3.08 | 3.08 | -2.53% | 5,955,500 |
| Dec 15, 2025 | 3.18 | 3.21 | 3.10 | 3.16 | 3.16 | -0.63% | 5,439,100 |
| Dec 12, 2025 | 3.18 | 3.26 | 3.18 | 3.18 | 3.18 | - | 5,013,700 |
| Dec 11, 2025 | 3.27 | 3.28 | 3.18 | 3.18 | 3.18 | -2.75% | 5,398,700 |
| Dec 10, 2025 | 3.28 | 3.29 | 3.23 | 3.27 | 3.27 | 0.31% | 4,114,102 |
| Dec 9, 2025 | 3.36 | 3.37 | 3.25 | 3.26 | 3.26 | -3.55% | 9,267,401 |
| Dec 8, 2025 | 3.42 | 3.46 | 3.38 | 3.38 | 3.38 | -1.46% | 6,720,901 |
| Dec 5, 2025 | 3.41 | 3.43 | 3.36 | 3.43 | 3.43 | 0.59% | 6,129,500 |
| Dec 4, 2025 | 3.42 | 3.48 | 3.40 | 3.41 | 3.41 | -0.29% | 7,233,600 |
| Dec 3, 2025 | 3.54 | 3.57 | 3.40 | 3.42 | 3.42 | -4.47% | 19,625,650 |
| Dec 2, 2025 | 3.63 | 3.65 | 3.57 | 3.58 | 3.58 | -1.65% | 5,734,250 |
| Dec 1, 2025 | 3.62 | 3.70 | 3.61 | 3.64 | 3.64 | 0.28% | 5,670,500 |