New Huadu Technology Co., Ltd. (SHE:002264)
China
· Delayed Price · Currency is CNY 9.34
-0.11 (-1.16%)
Mar 9, 2026, 3:04 PM CST
New Huadu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.25 | 9.40 | 9.10 | 9.34 | 9.34 | -1.16% | 24,018,650 |
| Mar 6, 2026 | 9.35 | 9.48 | 9.27 | 9.45 | 9.45 | 0.64% | 17,003,430 |
| Mar 5, 2026 | 9.43 | 9.54 | 9.36 | 9.39 | 9.39 | 1.40% | 22,777,800 |
| Mar 4, 2026 | 9.20 | 9.39 | 9.15 | 9.26 | 9.26 | -0.54% | 23,056,200 |
| Mar 3, 2026 | 9.89 | 9.96 | 9.29 | 9.31 | 9.31 | -5.86% | 42,796,500 |
| Mar 2, 2026 | 9.96 | 10.14 | 9.70 | 9.89 | 9.89 | -5.00% | 47,906,700 |
| Feb 27, 2026 | 10.25 | 10.48 | 10.21 | 10.41 | 10.41 | 1.76% | 31,532,400 |
| Feb 26, 2026 | 10.52 | 10.54 | 10.21 | 10.23 | 10.23 | -2.39% | 40,903,700 |
| Feb 25, 2026 | 10.61 | 10.67 | 10.42 | 10.48 | 10.48 | -1.87% | 42,776,800 |
| Feb 24, 2026 | 10.53 | 10.68 | 10.27 | 10.68 | 10.68 | 1.81% | 36,320,210 |
| Feb 13, 2026 | 10.62 | 10.88 | 10.41 | 10.49 | 10.49 | -1.87% | 40,824,900 |
| Feb 12, 2026 | 11.03 | 11.05 | 10.60 | 10.69 | 10.69 | -3.87% | 61,845,310 |
| Feb 11, 2026 | 11.65 | 11.74 | 11.10 | 11.12 | 11.12 | -6.71% | 89,942,315 |
| Feb 10, 2026 | 11.75 | 12.29 | 11.34 | 11.92 | 11.92 | 0.68% | 119,751,915 |
| Feb 9, 2026 | 11.99 | 12.18 | 11.44 | 11.84 | 11.84 | -1.33% | 116,077,600 |
| Feb 6, 2026 | 12.43 | 12.43 | 11.32 | 12.00 | 12.00 | -4.61% | 164,261,800 |
| Feb 5, 2026 | 11.51 | 12.58 | 11.05 | 12.58 | 12.58 | 9.97% | 152,499,100 |
| Feb 4, 2026 | 11.74 | 11.75 | 10.70 | 11.44 | 11.44 | 0.44% | 118,754,200 |
| Feb 3, 2026 | 11.30 | 11.51 | 10.90 | 11.39 | 11.39 | 4.50% | 141,253,103 |
| Feb 2, 2026 | 10.33 | 11.51 | 10.33 | 10.90 | 10.90 | 4.21% | 140,870,600 |
| Jan 30, 2026 | 10.65 | 10.79 | 10.31 | 10.46 | 10.46 | -4.39% | 72,954,900 |
| Jan 29, 2026 | 10.04 | 11.36 | 9.85 | 10.94 | 10.94 | 5.50% | 125,224,401 |
| Jan 28, 2026 | 10.47 | 10.75 | 10.26 | 10.37 | 10.37 | -1.80% | 74,803,600 |
| Jan 27, 2026 | 10.01 | 10.96 | 10.01 | 10.56 | 10.56 | 6.02% | 100,904,200 |
| Jan 26, 2026 | 10.31 | 10.47 | 9.75 | 9.96 | 9.96 | -5.05% | 72,319,900 |
| Jan 23, 2026 | 10.42 | 10.63 | 10.27 | 10.49 | 10.49 | 2.14% | 70,973,400 |
| Jan 22, 2026 | 10.11 | 10.38 | 9.91 | 10.27 | 10.27 | 0.98% | 58,672,300 |
| Jan 21, 2026 | 10.00 | 10.42 | 9.85 | 10.17 | 10.17 | -1.83% | 68,280,000 |
| Jan 20, 2026 | 10.08 | 10.65 | 9.94 | 10.36 | 10.36 | 4.75% | 100,245,100 |
| Jan 19, 2026 | 9.79 | 10.32 | 9.79 | 9.89 | 9.89 | -9.10% | 107,085,800 |
| Jan 16, 2026 | 10.89 | 11.45 | 10.88 | 10.88 | 10.88 | -10.01% | 83,127,650 |
| Jan 15, 2026 | 11.20 | 12.09 | 11.00 | 12.09 | 12.09 | 10.01% | 165,409,100 |
| Jan 14, 2026 | 10.05 | 10.99 | 10.05 | 10.99 | 10.99 | 10.01% | 95,324,630 |
| Jan 13, 2026 | 10.73 | 11.25 | 9.96 | 9.99 | 9.99 | -2.35% | 169,625,500 |
| Jan 12, 2026 | 9.81 | 10.62 | 9.61 | 10.23 | 10.23 | 5.46% | 127,523,100 |
| Jan 9, 2026 | 9.10 | 9.87 | 9.10 | 9.70 | 9.70 | 5.09% | 115,187,715 |
| Jan 8, 2026 | 9.07 | 9.28 | 8.92 | 9.23 | 9.23 | 0.76% | 75,703,900 |
| Jan 7, 2026 | 8.88 | 9.27 | 8.85 | 9.16 | 9.16 | 2.12% | 73,182,200 |
| Jan 6, 2026 | 8.91 | 9.02 | 8.81 | 8.97 | 8.97 | - | 53,158,000 |
| Jan 5, 2026 | 8.83 | 9.04 | 8.80 | 8.97 | 8.97 | 1.59% | 55,105,000 |
| Dec 31, 2025 | 9.08 | 9.10 | 8.71 | 8.83 | 8.83 | -2.43% | 60,123,810 |
| Dec 30, 2025 | 9.39 | 9.45 | 8.85 | 9.05 | 9.05 | -3.42% | 70,764,700 |
| Dec 29, 2025 | 9.75 | 9.80 | 9.34 | 9.37 | 9.37 | -3.80% | 85,081,483 |
| Dec 26, 2025 | 10.02 | 10.04 | 9.54 | 9.74 | 9.74 | -5.89% | 139,722,900 |
| Dec 25, 2025 | 9.49 | 10.35 | 9.41 | 10.35 | 10.35 | 9.99% | 57,925,280 |
| Dec 24, 2025 | 9.22 | 9.49 | 9.06 | 9.41 | 9.41 | 2.73% | 84,563,910 |
| Dec 23, 2025 | 9.24 | 9.39 | 8.92 | 9.16 | 9.16 | -0.76% | 76,388,050 |
| Dec 22, 2025 | 9.45 | 9.54 | 9.19 | 9.23 | 9.23 | -0.97% | 104,706,000 |
| Dec 19, 2025 | 8.56 | 9.32 | 8.52 | 9.32 | 9.32 | 10.04% | 77,586,700 |
| Dec 18, 2025 | 8.58 | 8.73 | 8.43 | 8.47 | 8.47 | -2.42% | 66,204,900 |
| Dec 17, 2025 | 8.79 | 9.00 | 8.48 | 8.68 | 8.68 | -3.66% | 87,846,700 |
| Dec 16, 2025 | 8.99 | 9.68 | 8.78 | 9.01 | 9.01 | -0.55% | 104,128,400 |
| Dec 15, 2025 | 8.95 | 9.23 | 8.84 | 9.06 | 9.06 | 2.60% | 81,749,620 |
| Dec 12, 2025 | 8.95 | 9.24 | 8.73 | 8.83 | 8.83 | -4.85% | 109,483,500 |
| Dec 11, 2025 | 9.53 | 9.74 | 9.28 | 9.28 | 9.28 | -9.99% | 131,707,400 |
| Dec 10, 2025 | 10.01 | 10.67 | 9.71 | 10.31 | 10.31 | 6.29% | 199,229,700 |
| Dec 9, 2025 | 9.61 | 9.87 | 9.43 | 9.70 | 9.70 | 1.89% | 158,658,500 |
| Dec 8, 2025 | 8.99 | 9.87 | 8.99 | 9.52 | 9.52 | 6.13% | 172,536,700 |
| Dec 5, 2025 | 8.56 | 9.07 | 8.42 | 8.97 | 8.97 | 4.79% | 110,345,300 |
| Dec 4, 2025 | 8.91 | 8.96 | 8.55 | 8.56 | 8.56 | -2.62% | 96,881,700 |
| Dec 3, 2025 | 9.44 | 9.50 | 8.72 | 8.79 | 8.79 | -9.19% | 148,076,600 |
| Dec 2, 2025 | 9.41 | 9.98 | 9.05 | 9.68 | 9.68 | 2.98% | 184,605,900 |
| Dec 1, 2025 | 9.00 | 9.75 | 8.91 | 9.40 | 9.40 | -1.36% | 171,184,300 |
| Nov 28, 2025 | 10.60 | 10.97 | 9.53 | 9.53 | 9.53 | -10.01% | 241,729,600 |
| Nov 27, 2025 | 11.87 | 11.87 | 10.50 | 10.59 | 10.59 | -1.85% | 283,739,700 |
| Nov 26, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 9.99% | 6,863,100 |
| Nov 25, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.98% | 3,848,700 |
| Nov 24, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.99% | 7,745,110 |
| Nov 21, 2025 | 7.32 | 8.11 | 7.32 | 8.11 | 8.11 | 10.04% | 53,760,200 |
| Nov 20, 2025 | 7.55 | 7.63 | 7.30 | 7.37 | 7.37 | -2.38% | 37,380,900 |
| Nov 19, 2025 | 7.93 | 7.93 | 7.45 | 7.55 | 7.55 | -4.91% | 59,156,240 |
| Nov 18, 2025 | 7.84 | 8.21 | 7.64 | 7.94 | 7.94 | -1.12% | 77,742,250 |
| Nov 17, 2025 | 7.65 | 8.22 | 7.53 | 8.03 | 8.03 | 4.42% | 78,848,650 |
| Nov 14, 2025 | 7.48 | 7.92 | 7.46 | 7.69 | 7.69 | - | 69,372,850 |
| Nov 13, 2025 | 7.32 | 7.92 | 7.25 | 7.69 | 7.69 | 4.48% | 54,734,790 |
| Nov 12, 2025 | 7.37 | 7.45 | 7.28 | 7.36 | 7.36 | -0.94% | 28,379,240 |
| Nov 11, 2025 | 7.26 | 7.47 | 7.21 | 7.43 | 7.43 | 1.78% | 43,501,390 |
| Nov 10, 2025 | 7.06 | 7.35 | 7.02 | 7.30 | 7.30 | 3.55% | 31,633,580 |
| Nov 7, 2025 | 7.09 | 7.09 | 7.02 | 7.05 | 7.05 | -0.98% | 16,389,880 |
| Nov 6, 2025 | 7.26 | 7.26 | 7.08 | 7.12 | 7.12 | -2.33% | 27,675,900 |
| Nov 5, 2025 | 7.01 | 7.46 | 6.99 | 7.29 | 7.29 | 2.53% | 42,400,750 |
| Nov 4, 2025 | 7.00 | 7.17 | 6.94 | 7.11 | 7.11 | 1.28% | 32,495,520 |
| Nov 3, 2025 | 6.84 | 7.07 | 6.82 | 7.02 | 7.02 | 2.18% | 22,213,260 |
| Oct 31, 2025 | 6.77 | 6.90 | 6.77 | 6.87 | 6.87 | 1.48% | 14,789,780 |
| Oct 30, 2025 | 6.91 | 6.91 | 6.76 | 6.77 | 6.77 | -2.03% | 15,938,830 |
| Oct 29, 2025 | 7.00 | 7.02 | 6.82 | 6.91 | 6.91 | -2.12% | 26,307,540 |
| Oct 28, 2025 | 6.84 | 7.07 | 6.78 | 7.06 | 7.06 | 3.22% | 33,185,360 |
| Oct 27, 2025 | 6.90 | 7.00 | 6.76 | 6.84 | 6.84 | -1.16% | 23,458,080 |
| Oct 24, 2025 | 6.87 | 6.99 | 6.87 | 6.92 | 6.92 | 0.29% | 14,137,510 |
| Oct 23, 2025 | 6.85 | 6.90 | 6.77 | 6.90 | 6.90 | 0.73% | 10,871,180 |
| Oct 22, 2025 | 6.82 | 6.94 | 6.81 | 6.85 | 6.85 | - | 11,260,600 |
| Oct 21, 2025 | 6.71 | 6.86 | 6.70 | 6.85 | 6.85 | 1.78% | 13,958,800 |
| Oct 20, 2025 | 6.69 | 6.76 | 6.66 | 6.73 | 6.73 | 1.66% | 12,507,500 |
| Oct 17, 2025 | 6.85 | 6.91 | 6.61 | 6.62 | 6.62 | -3.64% | 20,674,700 |
| Oct 16, 2025 | 7.04 | 7.04 | 6.85 | 6.87 | 6.87 | -2.14% | 16,569,800 |
| Oct 15, 2025 | 6.91 | 7.14 | 6.89 | 7.02 | 7.02 | 1.59% | 24,634,900 |
| Oct 14, 2025 | 7.02 | 7.09 | 6.88 | 6.91 | 6.91 | -1.57% | 18,673,050 |
| Oct 13, 2025 | 6.85 | 7.04 | 6.75 | 7.02 | 7.02 | -1.54% | 19,571,930 |
| Oct 10, 2025 | 7.11 | 7.22 | 7.08 | 7.13 | 7.13 | -0.28% | 17,842,940 |
| Oct 9, 2025 | 7.13 | 7.18 | 7.03 | 7.15 | 7.15 | 0.28% | 21,061,800 |