Hubei Huitian New Materials Co., Ltd. (SHE:300041)
China
· Delayed Price · Currency is CNY 11.71
+0.43 (3.81%)
Apr 29, 2026, 3:04 PM CST
SHE:300041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.22 | 11.73 | 11.22 | 11.72 | - | 3.90% | 15,182,652 |
| Apr 28, 2026 | 11.48 | 11.48 | 11.23 | 11.28 | 11.28 | -1.74% | 11,690,470 |
| Apr 27, 2026 | 11.33 | 11.53 | 11.19 | 11.48 | 11.48 | 1.23% | 13,111,730 |
| Apr 24, 2026 | 11.22 | 11.38 | 11.15 | 11.34 | 11.34 | 0.89% | 13,819,970 |
| Apr 23, 2026 | 11.30 | 11.44 | 11.18 | 11.24 | 11.24 | -0.44% | 16,437,030 |
| Apr 22, 2026 | 11.16 | 11.39 | 11.13 | 11.29 | 11.29 | 0.89% | 14,415,260 |
| Apr 21, 2026 | 11.30 | 11.30 | 11.06 | 11.19 | 11.19 | -0.89% | 10,797,120 |
| Apr 20, 2026 | 11.25 | 11.34 | 11.18 | 11.29 | 11.29 | 0.89% | 9,867,411 |
| Apr 17, 2026 | 11.12 | 11.22 | 11.03 | 11.19 | 11.19 | 0.63% | 9,240,723 |
| Apr 16, 2026 | 10.91 | 11.14 | 10.87 | 11.12 | 11.12 | 1.92% | 12,047,770 |
| Apr 15, 2026 | 11.01 | 11.11 | 10.88 | 10.91 | 10.91 | -0.73% | 10,105,170 |
| Apr 14, 2026 | 10.88 | 10.99 | 10.84 | 10.99 | 10.99 | 1.20% | 10,665,280 |
| Apr 13, 2026 | 10.80 | 10.90 | 10.70 | 10.86 | 10.86 | 0.09% | 9,838,410 |
| Apr 10, 2026 | 10.86 | 10.97 | 10.77 | 10.85 | 10.85 | 1.12% | 11,688,720 |
| Apr 9, 2026 | 10.78 | 10.85 | 10.70 | 10.73 | 10.73 | -1.65% | 13,391,892 |
| Apr 8, 2026 | 10.85 | 10.91 | 10.68 | 10.91 | 10.91 | 2.06% | 21,455,230 |
| Apr 7, 2026 | 10.42 | 10.77 | 10.42 | 10.69 | 10.69 | 3.19% | 16,428,930 |
| Apr 3, 2026 | 10.51 | 10.57 | 10.33 | 10.36 | 10.36 | -1.99% | 9,596,320 |
| Apr 2, 2026 | 10.60 | 10.65 | 10.39 | 10.57 | 10.57 | -1.40% | 17,003,610 |
| Apr 1, 2026 | 10.56 | 10.72 | 10.54 | 10.72 | 10.72 | 1.80% | 22,749,310 |
| Mar 31, 2026 | 10.30 | 10.77 | 10.28 | 10.53 | 10.53 | 1.74% | 19,572,904 |
| Mar 30, 2026 | 10.23 | 10.42 | 10.20 | 10.35 | 10.35 | -1.43% | 9,096,150 |
| Mar 27, 2026 | 10.19 | 10.56 | 10.11 | 10.50 | 10.50 | 1.35% | 9,607,748 |
| Mar 26, 2026 | 10.37 | 10.57 | 10.30 | 10.36 | 10.36 | -0.58% | 11,303,580 |
| Mar 25, 2026 | 10.26 | 10.47 | 10.25 | 10.42 | 10.42 | 1.56% | 12,676,540 |
| Mar 24, 2026 | 10.24 | 10.29 | 9.95 | 10.26 | 10.26 | 2.50% | 12,487,520 |
| Mar 23, 2026 | 10.43 | 10.52 | 9.95 | 10.01 | 10.01 | -5.30% | 23,407,080 |
| Mar 20, 2026 | 10.80 | 10.92 | 10.55 | 10.57 | 10.57 | -1.86% | 13,444,960 |
| Mar 19, 2026 | 11.11 | 11.21 | 10.76 | 10.77 | 10.77 | -4.35% | 18,097,190 |
| Mar 18, 2026 | 11.20 | 11.33 | 11.01 | 11.26 | 11.26 | -1.92% | 23,233,460 |
| Mar 17, 2026 | 11.91 | 11.99 | 11.47 | 11.48 | 11.48 | -3.69% | 16,613,120 |
| Mar 16, 2026 | 12.11 | 12.20 | 11.77 | 11.92 | 11.92 | -1.65% | 13,144,870 |
| Mar 13, 2026 | 12.01 | 12.44 | 12.00 | 12.12 | 12.12 | -0.16% | 17,380,130 |
| Mar 12, 2026 | 12.30 | 12.32 | 12.05 | 12.14 | 12.14 | -0.82% | 14,746,900 |
| Mar 11, 2026 | 12.14 | 12.30 | 12.12 | 12.24 | 12.24 | 0.58% | 12,397,120 |
| Mar 10, 2026 | 12.01 | 12.21 | 12.01 | 12.17 | 12.17 | 1.84% | 13,238,060 |
| Mar 9, 2026 | 12.00 | 12.08 | 11.56 | 11.95 | 11.95 | -2.77% | 22,816,390 |
| Mar 6, 2026 | 11.84 | 12.41 | 11.78 | 12.29 | 12.29 | 3.28% | 17,105,520 |
| Mar 5, 2026 | 11.98 | 12.06 | 11.83 | 11.90 | 11.90 | 1.54% | 14,986,890 |
| Mar 4, 2026 | 11.77 | 12.12 | 11.68 | 11.72 | 11.72 | -2.33% | 20,512,770 |
| Mar 3, 2026 | 12.70 | 12.82 | 11.98 | 12.00 | 12.00 | -5.81% | 25,206,490 |
| Mar 2, 2026 | 12.78 | 12.90 | 12.60 | 12.74 | 12.74 | -1.70% | 18,268,380 |
| Feb 27, 2026 | 12.83 | 12.99 | 12.81 | 12.96 | 12.96 | - | 15,191,270 |
| Feb 26, 2026 | 12.91 | 13.04 | 12.82 | 12.96 | 12.96 | -0.15% | 17,483,890 |
| Feb 25, 2026 | 12.74 | 13.02 | 12.68 | 12.98 | 12.98 | 1.88% | 24,975,960 |
| Feb 24, 2026 | 12.45 | 12.85 | 12.45 | 12.74 | 12.74 | 3.66% | 22,394,560 |
| Feb 13, 2026 | 12.37 | 12.50 | 12.27 | 12.29 | 12.29 | -1.05% | 11,534,920 |
| Feb 12, 2026 | 12.35 | 12.50 | 12.24 | 12.42 | 12.42 | 0.32% | 13,473,410 |
| Feb 11, 2026 | 12.17 | 12.59 | 12.11 | 12.38 | 12.38 | 1.81% | 18,562,520 |
| Feb 10, 2026 | 12.26 | 12.26 | 12.13 | 12.16 | 12.16 | -0.82% | 11,096,124 |
| Feb 9, 2026 | 12.12 | 12.41 | 12.12 | 12.26 | 12.26 | 2.68% | 15,770,789 |
| Feb 6, 2026 | 11.79 | 12.10 | 11.67 | 11.94 | 11.94 | 0.25% | 13,016,300 |
| Feb 5, 2026 | 12.37 | 12.37 | 11.80 | 11.91 | 11.91 | -4.34% | 24,421,520 |
| Feb 4, 2026 | 12.39 | 12.49 | 12.26 | 12.45 | 12.45 | -0.08% | 16,021,060 |
| Feb 3, 2026 | 12.53 | 12.55 | 12.30 | 12.46 | 12.46 | 1.05% | 17,365,740 |
| Feb 2, 2026 | 12.44 | 12.79 | 12.31 | 12.33 | 12.33 | -2.22% | 20,169,220 |
| Jan 30, 2026 | 12.35 | 12.68 | 12.01 | 12.61 | 12.61 | 1.04% | 28,658,860 |
| Jan 29, 2026 | 12.80 | 12.93 | 12.44 | 12.48 | 12.48 | -2.35% | 30,116,084 |
| Jan 28, 2026 | 12.75 | 12.94 | 12.66 | 12.78 | 12.78 | -0.16% | 21,717,420 |
| Jan 27, 2026 | 12.89 | 12.93 | 12.37 | 12.80 | 12.80 | -1.01% | 25,387,590 |
| Jan 26, 2026 | 13.40 | 13.49 | 12.80 | 12.93 | 12.93 | -2.56% | 39,690,893 |
| Jan 23, 2026 | 12.41 | 13.41 | 12.40 | 13.27 | 13.27 | 6.67% | 44,873,017 |
| Jan 22, 2026 | 12.44 | 12.48 | 12.32 | 12.44 | 12.44 | 0.40% | 15,051,020 |
| Jan 21, 2026 | 12.11 | 12.39 | 12.02 | 12.39 | 12.39 | 1.64% | 17,738,710 |
| Jan 20, 2026 | 12.27 | 12.29 | 12.06 | 12.19 | 12.19 | -0.81% | 17,193,240 |
| Jan 19, 2026 | 11.98 | 12.30 | 11.95 | 12.29 | 12.29 | 2.25% | 22,886,480 |
| Jan 16, 2026 | 12.03 | 12.11 | 11.87 | 12.02 | 12.02 | 0.42% | 20,844,420 |
| Jan 15, 2026 | 11.84 | 11.98 | 11.73 | 11.97 | 11.97 | 0.76% | 16,350,929 |
| Jan 14, 2026 | 11.85 | 12.05 | 11.65 | 11.88 | 11.88 | 0.76% | 26,628,840 |
| Jan 13, 2026 | 12.05 | 12.19 | 11.76 | 11.79 | 11.79 | -2.00% | 24,203,485 |
| Jan 12, 2026 | 11.94 | 12.04 | 11.79 | 12.03 | 12.03 | 1.86% | 26,137,050 |
| Jan 9, 2026 | 11.77 | 11.87 | 11.70 | 11.81 | 11.81 | 0.34% | 22,978,630 |
| Jan 8, 2026 | 11.71 | 11.95 | 11.68 | 11.77 | 11.77 | 0.34% | 21,432,880 |
| Jan 7, 2026 | 11.45 | 11.93 | 11.45 | 11.73 | 11.73 | 1.82% | 25,880,210 |
| Jan 6, 2026 | 11.40 | 11.55 | 11.35 | 11.52 | 11.52 | 2.04% | 18,873,830 |
| Jan 5, 2026 | 11.10 | 11.30 | 11.10 | 11.29 | 11.29 | 1.90% | 13,426,350 |
| Dec 31, 2025 | 11.27 | 11.28 | 11.03 | 11.08 | 11.08 | -0.89% | 11,765,960 |
| Dec 30, 2025 | 11.22 | 11.33 | 11.15 | 11.18 | 11.18 | -0.97% | 10,280,400 |
| Dec 29, 2025 | 11.37 | 11.43 | 11.27 | 11.29 | 11.29 | -0.96% | 11,246,870 |
| Dec 26, 2025 | 11.48 | 11.58 | 11.38 | 11.40 | 11.40 | -0.52% | 12,586,920 |
| Dec 25, 2025 | 11.48 | 11.54 | 11.38 | 11.46 | 11.46 | -0.43% | 10,094,210 |
| Dec 24, 2025 | 11.32 | 11.56 | 11.32 | 11.51 | 11.51 | 0.70% | 12,730,340 |
| Dec 23, 2025 | 11.39 | 11.53 | 11.28 | 11.43 | 11.43 | 0.70% | 14,780,870 |
| Dec 22, 2025 | 11.22 | 11.38 | 11.19 | 11.35 | 11.35 | 1.34% | 11,604,520 |
| Dec 19, 2025 | 11.07 | 11.22 | 11.07 | 11.20 | 11.20 | 1.45% | 8,459,443 |
| Dec 18, 2025 | 10.88 | 11.26 | 10.86 | 11.04 | 11.04 | 0.45% | 13,541,160 |
| Dec 17, 2025 | 10.90 | 11.00 | 10.74 | 10.99 | 10.99 | 1.38% | 12,463,420 |
| Dec 16, 2025 | 11.32 | 11.35 | 10.83 | 10.84 | 10.84 | -4.83% | 18,111,760 |
| Dec 15, 2025 | 11.19 | 11.43 | 11.18 | 11.39 | 11.39 | 1.24% | 13,519,200 |
| Dec 12, 2025 | 11.18 | 11.38 | 11.14 | 11.25 | 11.25 | 0.63% | 11,471,000 |
| Dec 11, 2025 | 11.42 | 11.45 | 11.18 | 11.18 | 11.18 | -1.84% | 11,767,280 |
| Dec 10, 2025 | 11.36 | 11.41 | 11.21 | 11.39 | 11.39 | 0.26% | 11,236,800 |
| Dec 9, 2025 | 11.35 | 11.49 | 11.29 | 11.36 | 11.36 | 0.53% | 15,865,390 |
| Dec 8, 2025 | 11.23 | 11.44 | 11.21 | 11.30 | 11.30 | 1.07% | 15,243,870 |
| Dec 5, 2025 | 11.03 | 11.20 | 10.93 | 11.18 | 11.18 | 1.36% | 9,917,243 |
| Dec 4, 2025 | 11.12 | 11.14 | 10.91 | 11.03 | 11.03 | -0.54% | 8,760,716 |
| Dec 3, 2025 | 11.23 | 11.27 | 11.04 | 11.09 | 11.09 | -1.42% | 11,189,380 |
| Dec 2, 2025 | 11.31 | 11.38 | 11.13 | 11.25 | 11.25 | -0.53% | 12,138,690 |
| Dec 1, 2025 | 11.31 | 11.37 | 11.18 | 11.31 | 11.31 | 0.71% | 13,787,500 |
| Nov 28, 2025 | 11.29 | 11.38 | 11.17 | 11.23 | 11.23 | -0.62% | 14,647,160 |