Skip to main content
Puyang Huicheng Electronic Material Co., Ltd. (SHE:300481)
China flag China · Delayed Price · Currency is CNY
14.84
-0.51 (-3.32%)
Apr 30, 2026, 12:44 PM CST

SHE:300481 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202614.7015.3014.7014.99--2.35%3,232,789
Apr 29, 202615.1015.4915.0515.3515.350.46%7,213,410
Apr 28, 202615.1015.4915.0715.2815.28-0.07%7,098,462
Apr 27, 202614.9915.4714.8215.2915.292.00%9,905,595
Apr 24, 202614.7015.0614.6414.9914.991.22%8,423,350
Apr 23, 202615.0015.1714.7514.8114.81-1.27%7,181,214
Apr 22, 202615.0815.5914.9315.0015.00-0.92%8,701,142
Apr 21, 202614.7115.2814.7115.1415.142.30%10,677,300
Apr 20, 202614.8914.9414.7114.8014.80-0.54%6,348,706
Apr 17, 202615.1415.1614.8314.8814.88-1.78%6,779,200
Apr 16, 202614.9215.2314.8015.1515.151.88%8,685,377
Apr 15, 202615.6115.6514.8614.8714.87-6.12%13,884,580
Apr 14, 202615.8115.9415.6515.8415.840.51%4,847,205
Apr 13, 202616.0016.0915.6415.7615.76-1.99%6,677,763
Apr 10, 202616.2016.3716.0416.0816.08-0.31%7,469,917
Apr 9, 202615.9716.2915.7816.1316.130.31%6,986,054
Apr 8, 202615.7216.1415.5116.0816.083.68%10,999,780
Apr 7, 202614.7915.9414.7515.5115.515.15%10,209,910
Apr 3, 202614.9014.9714.5714.7514.75-0.20%5,357,773
Apr 2, 202615.0015.1114.6114.7814.78-1.60%5,156,472
Apr 1, 202614.9815.0914.8815.0215.021.69%5,663,505
Mar 31, 202615.1915.3314.6814.7714.77-3.21%7,958,906
Mar 30, 202615.6915.8014.9415.2615.26-4.98%11,629,600
Mar 27, 202615.5516.1215.5116.0616.061.84%4,240,684
Mar 26, 202615.8816.1915.6415.7715.77-0.69%4,194,030
Mar 25, 202615.7016.1015.7015.8815.881.15%5,522,985
Mar 24, 202615.8115.9015.1815.7015.701.03%7,494,393
Mar 23, 202615.8516.3015.3515.5415.54-4.07%8,704,160
Mar 20, 202616.8016.8716.1616.2016.20-3.46%7,839,382
Mar 19, 202617.1317.3416.6316.7816.78-2.50%8,158,085
Mar 18, 202617.1017.2416.7717.2117.210.88%7,262,243
Mar 17, 202617.8517.9717.0417.0617.06-4.43%9,239,100
Mar 16, 202617.9318.3317.6417.8517.85-0.89%9,518,798
Mar 13, 202617.9518.4717.8718.0118.010.28%11,601,503
Mar 12, 202618.4318.6517.8717.9617.96-2.81%11,751,387
Mar 11, 202618.0718.6018.0518.4818.482.61%16,869,740
Mar 10, 202618.3618.6817.9818.0118.01-2.91%15,444,930
Mar 9, 202619.1619.6518.1418.5518.552.32%25,709,530
Mar 6, 202617.0918.3517.0018.1318.136.40%16,203,590
Mar 5, 202616.9917.2616.9017.0417.042.16%7,267,783
Mar 4, 202616.6917.1116.6016.6816.68-0.71%5,828,575
Mar 3, 202617.7517.8616.7016.8016.80-5.25%11,327,850
Mar 2, 202617.6017.9817.5017.7317.73-1.34%8,391,691
Feb 27, 202617.9118.0517.8017.9717.97-0.72%6,508,963
Feb 26, 202617.9918.1417.9018.1018.100.78%8,425,609
Feb 25, 202617.5618.0817.5217.9617.962.69%12,070,290
Feb 24, 202617.5417.6317.3517.4917.491.33%7,982,050
Feb 13, 202617.3817.5917.2617.2617.26-1.26%5,374,750
Feb 12, 202617.3417.9717.3417.4817.480.46%6,463,500
Feb 11, 202617.1317.5817.0717.4017.401.34%5,797,589
Feb 10, 202617.2517.4917.0617.1717.17-0.58%5,909,100
Feb 9, 202617.0617.4116.9517.2717.272.49%7,349,020
Feb 6, 202616.5617.1116.4416.8516.850.54%7,276,400
Feb 5, 202617.3717.6316.7116.7616.76-4.28%11,607,500
Feb 4, 202617.4017.6517.2617.5117.510.40%7,107,400
Feb 3, 202617.5317.5417.1317.4417.441.99%9,537,733
Feb 2, 202617.7218.0017.1017.1017.10-4.09%13,258,130
Jan 30, 202617.8918.4117.6017.8317.83-1.65%14,291,770
Jan 29, 202618.1518.2017.7218.1318.13-1.09%17,862,440
Jan 28, 202617.4818.5717.4518.3318.334.03%24,109,020
Jan 27, 202618.0018.1717.3317.6217.62-1.56%14,147,522
Jan 26, 202617.5018.2417.2217.9017.902.58%20,636,450
Jan 23, 202617.1917.5717.0917.4517.452.05%11,387,860
Jan 22, 202617.0017.3116.8817.1017.100.71%8,096,150
Jan 21, 202616.9617.0516.7516.9816.98-0.64%7,577,659
Jan 20, 202616.8517.0916.7417.0917.091.00%9,448,691
Jan 19, 202616.7516.9416.6316.9216.920.77%7,890,814
Jan 16, 202616.8716.9216.5516.7916.79-0.06%11,789,320
Jan 15, 202616.6017.2916.6016.8016.802.82%18,562,260
Jan 14, 202616.1216.5616.0916.3416.340.74%11,506,240
Jan 13, 202616.4516.4816.1816.2216.22-1.52%8,710,663
Jan 12, 202616.4416.5016.3516.4716.470.30%10,085,682
Jan 9, 202616.4416.5916.3016.4216.42-0.30%9,755,097
Jan 8, 202616.3516.9516.2616.4716.470.12%11,198,030
Jan 7, 202616.3016.6316.1916.4516.451.92%13,181,450
Jan 6, 202616.2216.2516.0216.1416.14-0.55%8,243,887
Jan 5, 202615.4616.4015.4616.2316.234.71%14,617,650
Dec 31, 202515.5515.6315.3515.5015.50-0.32%3,914,736
Dec 30, 202515.7115.8215.5215.5515.55-1.71%4,530,800
Dec 29, 202515.6315.8715.6015.8215.821.22%5,225,859
Dec 26, 202515.8615.8615.6115.6315.63-1.45%5,938,281
Dec 25, 202515.7615.8715.6615.8615.860.57%4,514,400
Dec 24, 202515.7415.8015.6515.7715.770.19%4,041,609
Dec 23, 202515.6915.8415.6315.7415.74-0.06%5,074,400
Dec 22, 202515.5415.7615.4615.7515.751.68%5,710,000
Dec 19, 202515.3915.5815.3915.4915.490.85%4,691,141
Dec 18, 202515.3415.5615.3015.3615.36-0.90%3,824,600
Dec 17, 202515.3515.5014.9315.5015.500.85%7,003,200
Dec 16, 202515.3515.5315.2715.3715.37-0.39%4,657,734
Dec 15, 202515.1815.7615.1715.4315.430.98%6,163,506
Dec 12, 202515.3115.5215.2615.2815.28-0.13%4,397,500
Dec 11, 202515.7615.8015.3015.3015.30-2.86%7,667,175
Dec 10, 202515.8116.0115.6515.7515.75-0.19%5,789,260
Dec 9, 202515.9916.2715.7515.7815.78-1.93%7,341,241
Dec 8, 202516.1816.2415.9416.0916.090.63%6,380,420
Dec 5, 202515.8316.0315.7715.9915.991.14%5,149,951
Dec 4, 202516.4116.4115.8015.8115.81-3.95%9,591,500
Dec 3, 202516.5516.5816.0516.4616.46-0.54%11,499,640
Dec 2, 202516.9516.9516.4516.5516.55-3.33%11,139,390
Dec 1, 202516.6017.1216.3017.1217.122.15%17,872,280