Skip to main content
New Huadu Technology Co., Ltd. (SHE:002264)
China flag China · Delayed Price · Currency is CNY
8.30
+0.22 (2.72%)
Apr 29, 2026, 3:04 PM CST

New Huadu Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.108.498.038.37-3.59%17,802,500
Apr 28, 20268.058.207.998.088.08-0.37%13,261,500
Apr 27, 20268.008.137.888.118.111.00%12,340,400
Apr 24, 20268.108.137.968.038.03-1.59%12,645,400
Apr 23, 20268.188.268.138.168.16-0.61%12,300,000
Apr 22, 20268.298.318.158.218.21-1.20%13,186,800
Apr 21, 20268.378.458.248.318.31-0.72%14,575,500
Apr 20, 20268.308.408.238.378.370.97%18,944,900
Apr 17, 20268.358.358.228.298.29-1.07%16,491,300
Apr 16, 20268.258.418.208.388.381.58%16,646,600
Apr 15, 20268.368.398.238.258.25-1.32%13,272,400
Apr 14, 20268.268.368.218.368.362.08%17,306,000
Apr 13, 20268.228.278.138.198.19-0.49%9,720,300
Apr 10, 20268.268.338.228.238.230.37%12,036,800
Apr 9, 20268.348.358.158.208.20-3.07%16,505,100
Apr 8, 20268.168.468.138.468.465.62%21,708,184
Apr 7, 20267.878.037.828.018.011.91%10,375,600
Apr 3, 20268.168.167.847.867.86-3.32%12,019,600
Apr 2, 20268.338.338.068.138.13-2.40%11,835,300
Apr 1, 20268.478.498.218.338.330.36%14,756,700
Mar 31, 20268.458.518.308.308.30-0.48%19,035,800
Mar 30, 20268.158.368.108.348.341.21%12,692,400
Mar 27, 20268.068.288.048.248.240.98%10,619,000
Mar 26, 20268.308.428.128.168.16-2.28%13,173,600
Mar 25, 20268.228.398.198.358.351.95%16,759,800
Mar 24, 20268.068.217.948.198.193.93%20,457,250
Mar 23, 20268.188.247.837.887.88-5.40%20,100,101
Mar 20, 20268.628.628.338.338.33-2.69%15,847,640
Mar 19, 20268.688.758.528.568.56-2.73%15,582,700
Mar 18, 20268.818.828.638.808.800.92%15,117,200
Mar 17, 20268.989.048.708.728.72-3.96%21,990,000
Mar 16, 20268.929.088.919.089.081.23%13,624,700
Mar 13, 20269.039.128.938.978.97-0.99%16,461,590
Mar 12, 20269.249.249.039.069.06-2.16%21,028,100
Mar 11, 20269.499.529.219.269.26-2.32%23,192,400
Mar 10, 20269.479.539.359.489.481.50%21,911,100
Mar 9, 20269.259.409.109.349.34-1.16%24,018,650
Mar 6, 20269.359.489.279.459.450.64%17,003,430
Mar 5, 20269.439.549.369.399.391.40%22,777,800
Mar 4, 20269.209.399.159.269.26-0.54%23,056,200
Mar 3, 20269.899.969.299.319.31-5.86%42,796,500
Mar 2, 20269.9610.149.709.899.89-5.00%47,906,700
Feb 27, 202610.2510.4810.2110.4110.411.76%31,532,400
Feb 26, 202610.5210.5410.2110.2310.23-2.39%40,903,700
Feb 25, 202610.6110.6710.4210.4810.48-1.87%42,776,800
Feb 24, 202610.5310.6810.2710.6810.681.81%36,320,210
Feb 13, 202610.6210.8810.4110.4910.49-1.87%40,824,900
Feb 12, 202611.0311.0510.6010.6910.69-3.87%61,845,310
Feb 11, 202611.6511.7411.1011.1211.12-6.71%89,942,315
Feb 10, 202611.7512.2911.3411.9211.920.68%119,751,915
Feb 9, 202611.9912.1811.4411.8411.84-1.33%116,077,600
Feb 6, 202612.4312.4311.3212.0012.00-4.61%164,261,800
Feb 5, 202611.5112.5811.0512.5812.589.97%152,499,100
Feb 4, 202611.7411.7510.7011.4411.440.44%118,754,200
Feb 3, 202611.3011.5110.9011.3911.394.50%141,253,103
Feb 2, 202610.3311.5110.3310.9010.904.21%140,870,600
Jan 30, 202610.6510.7910.3110.4610.46-4.39%72,954,900
Jan 29, 202610.0411.369.8510.9410.945.50%125,224,401
Jan 28, 202610.4710.7510.2610.3710.37-1.80%74,803,600
Jan 27, 202610.0110.9610.0110.5610.566.02%100,904,200
Jan 26, 202610.3110.479.759.969.96-5.05%72,319,900
Jan 23, 202610.4210.6310.2710.4910.492.14%70,973,400
Jan 22, 202610.1110.389.9110.2710.270.98%58,672,300
Jan 21, 202610.0010.429.8510.1710.17-1.83%68,280,000
Jan 20, 202610.0810.659.9410.3610.364.75%100,245,100
Jan 19, 20269.7910.329.799.899.89-9.10%107,085,800
Jan 16, 202610.8911.4510.8810.8810.88-10.01%83,127,650
Jan 15, 202611.2012.0911.0012.0912.0910.01%165,409,100
Jan 14, 202610.0510.9910.0510.9910.9910.01%95,324,630
Jan 13, 202610.7311.259.969.999.99-2.35%169,625,500
Jan 12, 20269.8110.629.6110.2310.235.46%127,523,100
Jan 9, 20269.109.879.109.709.705.09%115,187,715
Jan 8, 20269.079.288.929.239.230.76%75,703,900
Jan 7, 20268.889.278.859.169.162.12%73,182,200
Jan 6, 20268.919.028.818.978.97-53,158,000
Jan 5, 20268.839.048.808.978.971.59%55,105,000
Dec 31, 20259.089.108.718.838.83-2.43%60,123,810
Dec 30, 20259.399.458.859.059.05-3.42%70,764,700
Dec 29, 20259.759.809.349.379.37-3.80%85,081,483
Dec 26, 202510.0210.049.549.749.74-5.89%139,722,900
Dec 25, 20259.4910.359.4110.3510.359.99%57,925,280
Dec 24, 20259.229.499.069.419.412.73%84,563,910
Dec 23, 20259.249.398.929.169.16-0.76%76,388,050
Dec 22, 20259.459.549.199.239.23-0.97%104,706,000
Dec 19, 20258.569.328.529.329.3210.04%77,586,700
Dec 18, 20258.588.738.438.478.47-2.42%66,204,900
Dec 17, 20258.799.008.488.688.68-3.66%87,846,700
Dec 16, 20258.999.688.789.019.01-0.55%104,128,400
Dec 15, 20258.959.238.849.069.062.60%81,749,620
Dec 12, 20258.959.248.738.838.83-4.85%109,483,500
Dec 11, 20259.539.749.289.289.28-9.99%131,707,400
Dec 10, 202510.0110.679.7110.3110.316.29%199,229,700
Dec 9, 20259.619.879.439.709.701.89%158,658,500
Dec 8, 20258.999.878.999.529.526.13%172,536,700
Dec 5, 20258.569.078.428.978.974.79%110,345,300
Dec 4, 20258.918.968.558.568.56-2.62%96,881,700
Dec 3, 20259.449.508.728.798.79-9.19%148,076,600
Dec 2, 20259.419.989.059.689.682.98%184,605,900
Dec 1, 20259.009.758.919.409.40-1.36%171,184,300
Nov 28, 202510.6010.979.539.539.53-10.01%241,729,600