Wuxi Honghui New Materials Technology Co., Ltd. (SHE:002802)
China
· Delayed Price · Currency is CNY 13.90
-0.42 (-2.93%)
Apr 30, 2026, 3:04 PM CST
SHE:002802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 14.32 | 14.41 | 13.72 | 13.90 | 13.90 | -2.93% | 11,972,722 |
| Apr 29, 2026 | 14.39 | 14.52 | 14.12 | 14.32 | 14.32 | -0.90% | 9,858,946 |
| Apr 28, 2026 | 14.59 | 14.75 | 14.32 | 14.45 | 14.45 | -2.03% | 11,048,805 |
| Apr 27, 2026 | 14.37 | 15.14 | 14.29 | 14.75 | 14.75 | 3.22% | 14,093,792 |
| Apr 24, 2026 | 15.08 | 15.19 | 14.05 | 14.29 | 14.29 | -7.33% | 14,422,097 |
| Apr 23, 2026 | 14.68 | 15.69 | 14.54 | 15.42 | 15.42 | 3.91% | 22,212,113 |
| Apr 22, 2026 | 14.40 | 14.86 | 14.29 | 14.84 | 14.84 | 0.34% | 14,865,843 |
| Apr 21, 2026 | 14.53 | 14.97 | 14.40 | 14.79 | 14.79 | -5.74% | 21,650,930 |
| Apr 20, 2026 | 16.37 | 17.02 | 14.93 | 15.69 | 15.69 | -4.10% | 38,685,690 |
| Apr 17, 2026 | 15.05 | 16.36 | 14.99 | 16.36 | 16.36 | 10.02% | 18,975,165 |
| Apr 16, 2026 | 13.52 | 14.87 | 13.52 | 14.87 | 14.87 | 9.99% | 11,845,936 |
| Apr 15, 2026 | 13.54 | 13.65 | 13.23 | 13.52 | 13.52 | 0.22% | 4,970,824 |
| Apr 14, 2026 | 13.50 | 13.66 | 12.91 | 13.49 | 13.49 | -0.07% | 6,396,811 |
| Apr 13, 2026 | 13.35 | 13.53 | 13.09 | 13.50 | 13.50 | 1.05% | 6,973,830 |
| Apr 10, 2026 | 13.31 | 13.36 | 12.96 | 13.36 | 13.36 | 1.67% | 4,794,238 |
| Apr 9, 2026 | 13.40 | 13.44 | 13.08 | 13.14 | 13.14 | -1.35% | 3,414,252 |
| Apr 8, 2026 | 13.15 | 13.36 | 12.92 | 13.32 | 13.32 | 4.14% | 4,298,771 |
| Apr 7, 2026 | 12.20 | 12.85 | 12.17 | 12.79 | 12.79 | 4.49% | 4,471,550 |
| Apr 3, 2026 | 12.80 | 12.88 | 12.10 | 12.24 | 12.24 | -4.08% | 3,925,652 |
| Apr 2, 2026 | 13.05 | 13.12 | 12.60 | 12.76 | 12.76 | -2.22% | 3,771,057 |
| Apr 1, 2026 | 13.18 | 13.20 | 12.90 | 13.05 | 13.05 | 1.40% | 3,662,265 |
| Mar 31, 2026 | 13.10 | 13.32 | 12.85 | 12.87 | 12.87 | -2.05% | 3,733,830 |
| Mar 30, 2026 | 12.80 | 13.28 | 12.78 | 13.14 | 13.14 | 1.55% | 6,476,518 |
| Mar 27, 2026 | 12.40 | 12.97 | 12.40 | 12.94 | 12.94 | 2.13% | 3,223,575 |
| Mar 26, 2026 | 12.76 | 13.10 | 12.57 | 12.67 | 12.67 | -0.39% | 5,102,897 |
| Mar 25, 2026 | 12.40 | 13.25 | 12.28 | 12.72 | 12.72 | 3.67% | 5,524,073 |
| Mar 24, 2026 | 11.88 | 12.32 | 11.61 | 12.27 | 12.27 | 5.23% | 5,914,078 |
| Mar 23, 2026 | 12.42 | 12.42 | 11.44 | 11.66 | 11.66 | -5.51% | 7,257,503 |
| Mar 20, 2026 | 13.04 | 13.16 | 12.28 | 12.34 | 12.34 | -5.37% | 5,610,773 |
| Mar 19, 2026 | 13.68 | 13.68 | 12.85 | 13.04 | 13.04 | -4.68% | 5,087,110 |
| Mar 18, 2026 | 13.50 | 13.70 | 13.34 | 13.68 | 13.68 | 1.86% | 2,852,365 |
| Mar 17, 2026 | 13.90 | 14.00 | 13.41 | 13.43 | 13.43 | -3.38% | 3,671,939 |
| Mar 16, 2026 | 13.97 | 14.16 | 13.75 | 13.90 | 13.90 | -0.71% | 3,354,700 |
| Mar 13, 2026 | 13.98 | 14.19 | 13.92 | 14.00 | 14.00 | 0.43% | 3,038,178 |
| Mar 12, 2026 | 14.19 | 14.20 | 13.89 | 13.94 | 13.94 | -0.78% | 3,203,147 |
| Mar 11, 2026 | 14.18 | 14.25 | 13.98 | 14.05 | 14.05 | -0.64% | 2,604,646 |
| Mar 10, 2026 | 13.94 | 14.18 | 13.88 | 14.14 | 14.14 | 1.73% | 3,258,034 |
| Mar 9, 2026 | 13.86 | 14.08 | 13.70 | 13.90 | 13.90 | -0.93% | 4,546,769 |
| Mar 6, 2026 | 13.40 | 14.08 | 13.21 | 14.03 | 14.03 | 5.09% | 4,070,070 |
| Mar 5, 2026 | 13.56 | 13.65 | 13.30 | 13.35 | 13.35 | 0.60% | 2,996,052 |
| Mar 4, 2026 | 13.30 | 13.53 | 13.07 | 13.27 | 13.27 | -0.67% | 3,964,136 |
| Mar 3, 2026 | 13.65 | 13.78 | 13.35 | 13.36 | 13.36 | -1.84% | 4,379,769 |
| Mar 2, 2026 | 13.85 | 13.97 | 13.36 | 13.61 | 13.61 | -2.79% | 5,073,279 |
| Feb 27, 2026 | 13.90 | 14.05 | 13.80 | 14.00 | 14.00 | -0.14% | 3,579,537 |
| Feb 26, 2026 | 14.11 | 14.18 | 13.92 | 14.02 | 14.02 | -0.64% | 3,205,448 |
| Feb 25, 2026 | 14.11 | 14.27 | 14.01 | 14.11 | 14.11 | 0.57% | 3,235,152 |
| Feb 24, 2026 | 13.92 | 14.07 | 13.74 | 14.03 | 14.03 | 1.45% | 4,208,943 |
| Feb 13, 2026 | 13.84 | 14.03 | 13.71 | 13.83 | 13.83 | 0.07% | 3,189,752 |
| Feb 12, 2026 | 14.10 | 14.24 | 13.72 | 13.82 | 13.82 | -1.50% | 4,327,932 |
| Feb 11, 2026 | 13.86 | 14.52 | 13.70 | 14.03 | 14.03 | 1.23% | 6,499,121 |
| Feb 10, 2026 | 13.99 | 14.05 | 13.80 | 13.86 | 13.86 | -1.35% | 4,573,858 |
| Feb 9, 2026 | 13.85 | 14.25 | 13.79 | 14.05 | 14.05 | 2.93% | 5,947,622 |
| Feb 6, 2026 | 13.62 | 13.85 | 13.51 | 13.65 | 13.65 | -0.44% | 3,481,781 |
| Feb 5, 2026 | 13.70 | 13.95 | 13.58 | 13.71 | 13.71 | -0.36% | 4,576,541 |
| Feb 4, 2026 | 13.60 | 13.99 | 13.45 | 13.76 | 13.76 | 1.62% | 7,703,419 |
| Feb 3, 2026 | 13.33 | 13.69 | 13.31 | 13.54 | 13.54 | 2.58% | 6,324,964 |
| Feb 2, 2026 | 13.45 | 13.59 | 13.17 | 13.20 | 13.20 | -2.08% | 4,453,323 |
| Jan 30, 2026 | 13.23 | 13.56 | 13.12 | 13.48 | 13.48 | 2.20% | 4,471,143 |
| Jan 29, 2026 | 13.15 | 13.40 | 13.04 | 13.19 | 13.19 | - | 3,449,107 |
| Jan 28, 2026 | 13.17 | 13.36 | 13.10 | 13.19 | 13.19 | 0.15% | 2,279,742 |
| Jan 27, 2026 | 13.29 | 13.46 | 12.96 | 13.17 | 13.17 | -1.35% | 3,449,666 |
| Jan 26, 2026 | 13.42 | 13.46 | 13.15 | 13.35 | 13.35 | - | 3,351,412 |
| Jan 23, 2026 | 13.33 | 13.39 | 13.19 | 13.35 | 13.35 | 0.45% | 2,434,155 |
| Jan 22, 2026 | 13.20 | 13.34 | 13.12 | 13.29 | 13.29 | 0.68% | 2,375,700 |
| Jan 21, 2026 | 12.95 | 13.20 | 12.92 | 13.20 | 13.20 | 0.99% | 2,930,321 |
| Jan 20, 2026 | 12.98 | 13.07 | 12.83 | 13.07 | 13.07 | 1.08% | 3,431,622 |
| Jan 19, 2026 | 12.66 | 12.94 | 12.60 | 12.93 | 12.93 | 2.13% | 3,213,503 |
| Jan 16, 2026 | 12.73 | 12.84 | 12.55 | 12.66 | 12.66 | -0.63% | 2,519,909 |
| Jan 15, 2026 | 12.65 | 12.77 | 12.52 | 12.74 | 12.74 | 0.63% | 2,530,770 |
| Jan 14, 2026 | 12.75 | 12.91 | 12.50 | 12.66 | 12.66 | -0.78% | 4,141,734 |
| Jan 13, 2026 | 12.60 | 12.81 | 12.53 | 12.76 | 12.76 | 0.87% | 4,352,077 |
| Jan 12, 2026 | 12.67 | 12.77 | 12.60 | 12.65 | 12.65 | -0.16% | 3,277,562 |
| Jan 9, 2026 | 12.67 | 12.70 | 12.51 | 12.67 | 12.67 | 0.24% | 2,562,124 |
| Jan 8, 2026 | 12.38 | 12.68 | 12.30 | 12.64 | 12.64 | 2.02% | 2,808,090 |
| Jan 7, 2026 | 12.57 | 12.58 | 12.37 | 12.39 | 12.39 | -0.96% | 2,412,739 |
| Jan 6, 2026 | 12.54 | 12.72 | 12.46 | 12.51 | 12.51 | 0.40% | 3,089,258 |
| Jan 5, 2026 | 12.50 | 12.70 | 12.40 | 12.46 | 12.46 | 0.16% | 3,542,645 |
| Dec 31, 2025 | 12.46 | 12.56 | 12.21 | 12.44 | 12.44 | -0.16% | 2,078,223 |
| Dec 30, 2025 | 12.45 | 12.64 | 12.35 | 12.46 | 12.46 | -0.48% | 2,223,745 |
| Dec 29, 2025 | 12.49 | 12.60 | 12.34 | 12.52 | 12.52 | 0.81% | 2,394,542 |
| Dec 26, 2025 | 12.67 | 12.71 | 12.41 | 12.42 | 12.42 | -1.58% | 2,106,769 |
| Dec 25, 2025 | 12.54 | 12.65 | 12.44 | 12.62 | 12.62 | 1.12% | 1,829,883 |
| Dec 24, 2025 | 12.50 | 12.59 | 12.33 | 12.48 | 12.48 | 0.32% | 1,708,844 |
| Dec 23, 2025 | 12.60 | 12.70 | 12.37 | 12.44 | 12.44 | -0.48% | 1,870,100 |
| Dec 22, 2025 | 12.72 | 12.88 | 12.46 | 12.50 | 12.50 | -1.11% | 2,255,290 |
| Dec 19, 2025 | 12.27 | 12.67 | 12.21 | 12.64 | 12.64 | 2.76% | 2,130,869 |
| Dec 18, 2025 | 12.01 | 12.44 | 11.98 | 12.30 | 12.30 | 2.24% | 2,668,328 |
| Dec 17, 2025 | 12.00 | 12.15 | 11.76 | 12.03 | 12.03 | 0.67% | 2,162,511 |
| Dec 16, 2025 | 12.26 | 12.34 | 11.92 | 11.95 | 11.95 | -2.61% | 2,454,500 |
| Dec 15, 2025 | 12.17 | 12.37 | 11.92 | 12.27 | 12.27 | 1.32% | 2,617,736 |
| Dec 12, 2025 | 12.38 | 12.55 | 12.05 | 12.11 | 12.11 | -2.26% | 3,038,222 |
| Dec 11, 2025 | 12.82 | 12.83 | 12.39 | 12.39 | 12.39 | -2.90% | 3,058,765 |
| Dec 10, 2025 | 13.06 | 13.17 | 12.71 | 12.76 | 12.76 | -2.30% | 2,631,018 |
| Dec 9, 2025 | 13.18 | 13.33 | 13.06 | 13.06 | 13.06 | -0.91% | 1,913,944 |
| Dec 8, 2025 | 13.09 | 13.25 | 13.07 | 13.18 | 13.18 | 0.84% | 1,944,645 |
| Dec 5, 2025 | 12.99 | 13.11 | 12.80 | 13.07 | 13.07 | 1.16% | 1,822,299 |
| Dec 4, 2025 | 13.20 | 13.28 | 12.86 | 12.92 | 12.92 | -2.64% | 2,218,306 |
| Dec 3, 2025 | 13.24 | 13.37 | 13.13 | 13.27 | 13.27 | 0.30% | 2,436,659 |
| Dec 2, 2025 | 13.38 | 13.38 | 13.10 | 13.23 | 13.23 | -1.19% | 2,041,016 |
| Dec 1, 2025 | 13.18 | 13.54 | 13.18 | 13.39 | 13.39 | 2.06% | 3,078,438 |