Skip to main content
Jiangsu Huaxin New Material Co.,Ltd. (SHE:300717)
China flag China · Delayed Price · Currency is CNY
22.67
-0.05 (-0.22%)
Mar 11, 2026, 3:04 PM CST

SHE:300717 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202622.0822.8022.0822.7222.723.13%2,721,100
Mar 9, 202621.9622.2421.6922.0322.03-1.08%2,371,402
Mar 6, 202621.5622.3721.4022.2722.272.77%2,232,220
Mar 5, 202621.5921.8921.4221.6721.671.88%1,629,698
Mar 4, 202621.1521.5820.9321.2721.27-0.65%2,178,237
Mar 3, 202622.1622.3021.3621.4121.41-2.59%3,145,600
Mar 2, 202622.2122.5521.7221.9821.98-1.87%3,308,829
Feb 27, 202622.4122.4922.1422.4022.40-0.22%1,692,600
Feb 26, 202622.4722.5222.1022.4522.45-0.09%2,446,400
Feb 25, 202622.2322.5421.9722.4722.471.31%2,580,600
Feb 24, 202621.8122.3221.6822.1822.182.26%2,330,200
Feb 13, 202621.5521.9521.4421.6921.690.65%1,925,400
Feb 12, 202621.9521.9721.4521.5521.55-1.46%1,633,340
Feb 11, 202621.7221.9721.5321.8721.870.78%1,506,120
Feb 10, 202621.7521.9721.6121.7021.70-0.23%2,005,700
Feb 9, 202621.5721.7521.3621.7521.752.26%1,839,540
Feb 6, 202621.0821.6020.9521.2721.270.33%2,177,070
Feb 5, 202621.0421.5521.0421.2021.10-0.28%2,130,400
Feb 4, 202621.1921.5821.0421.2621.160.62%2,213,600
Feb 3, 202621.0521.2820.8021.1321.031.25%1,814,900
Feb 2, 202621.1021.3920.8620.8720.77-1.00%3,170,900
Jan 30, 202620.6221.1520.5021.0820.982.28%2,212,118
Jan 29, 202620.9020.9820.4220.6120.51-0.91%1,753,720
Jan 28, 202621.0021.1020.7120.8020.70-1.05%1,547,100
Jan 27, 202621.0321.1520.3821.0220.920.33%1,933,300
Jan 26, 202621.3521.4220.7620.9520.85-0.90%2,138,900
Jan 23, 202621.1421.2420.8621.1421.040.05%1,599,446
Jan 22, 202620.8021.2520.8021.1321.031.59%1,908,696
Jan 21, 202620.5020.8820.4320.8020.700.43%1,819,600
Jan 20, 202620.4920.7120.3320.7120.611.57%2,378,000
Jan 19, 202620.1520.4220.1220.3920.291.39%1,641,000
Jan 16, 202620.1220.1519.7320.1120.020.85%1,672,300
Jan 15, 202619.7720.1419.7719.9419.850.86%2,049,900
Jan 14, 202619.9520.1019.5919.7719.68-1.30%2,569,300
Jan 13, 202619.8520.1219.6920.0319.940.55%2,282,460
Jan 12, 202619.7120.0219.5219.9219.832.10%1,671,000
Jan 9, 202619.6819.6919.3819.5119.42-0.31%1,638,300
Jan 8, 202619.1819.6619.1619.5719.481.72%1,839,900
Jan 7, 202619.2319.3519.1019.2419.150.26%1,482,000
Jan 6, 202619.3519.5019.1819.1919.10-0.93%1,738,600
Jan 5, 202619.0219.4519.0219.3719.281.73%2,206,740
Dec 31, 202518.9219.1518.6319.0418.950.42%1,553,600
Dec 30, 202519.0319.3018.9018.9618.87-0.99%1,114,700
Dec 29, 202519.0319.3018.9119.1519.060.95%1,437,450
Dec 26, 202519.3919.4218.9118.9718.88-1.51%1,277,500
Dec 25, 202519.3019.4219.1519.2619.170.31%1,422,260
Dec 24, 202518.9319.2718.9019.2019.111.43%1,332,700
Dec 23, 202519.0019.1518.8418.9318.84-0.58%1,804,900
Dec 22, 202519.1519.5519.0119.0418.95-0.10%1,914,900
Dec 19, 202518.8119.0818.6319.0618.972.58%1,428,800
Dec 18, 202518.1918.8918.1618.5818.491.64%1,770,760
Dec 17, 202518.2018.4117.8418.2818.190.33%1,651,450
Dec 16, 202518.4418.5218.1318.2218.13-1.57%1,431,149
Dec 15, 202518.2418.6418.1018.5118.421.37%2,045,649
Dec 12, 202518.5218.8718.1918.2618.17-1.72%1,771,449
Dec 11, 202519.2319.2718.5118.5818.49-2.67%2,202,140
Dec 10, 202519.5419.5819.0719.0919.00-2.30%1,351,720
Dec 9, 202519.7319.8919.5019.5419.45-1.36%1,012,500
Dec 8, 202519.7819.8919.7119.8119.720.76%1,446,500
Dec 5, 202519.3019.7419.1719.6619.571.76%1,489,000
Dec 4, 202519.7519.8419.2519.3219.23-1.93%1,531,300
Dec 3, 202519.9819.9819.5819.7019.61-0.96%1,319,400
Dec 2, 202520.2120.2119.8219.8919.80-1.14%1,361,659
Dec 1, 202520.1020.3420.0020.1220.030.60%1,869,500
Nov 28, 202519.7020.0219.5120.0019.911.57%1,386,900
Nov 27, 202519.6019.8019.4819.6919.600.97%1,422,600
Nov 26, 202520.0020.1019.4019.5019.41-1.76%1,707,220
Nov 25, 202519.9720.1719.8019.8519.760.51%1,788,420
Nov 24, 202519.3919.8119.2419.7519.662.86%2,561,500
Nov 21, 202520.1920.5319.0519.2019.11-6.57%3,438,969
Nov 20, 202520.8421.1320.4020.5520.45-1.30%2,242,400
Nov 19, 202521.2621.4820.6620.8220.72-2.07%2,309,499
Nov 18, 202521.7021.7221.2521.2621.16-2.03%1,695,200
Nov 17, 202521.5321.7121.3521.7021.600.46%2,137,900
Nov 14, 202521.2321.6821.1721.6021.501.60%2,577,800
Nov 13, 202521.4321.4521.1921.2621.16-0.61%1,602,200
Nov 12, 202521.3621.4921.2021.3921.29-0.05%1,586,969
Nov 11, 202521.5121.5521.2321.4021.300.47%1,910,900
Nov 10, 202521.4521.6121.2721.3021.20-0.19%1,885,900
Nov 7, 202521.3421.4221.1721.3421.24-1,727,800
Nov 6, 202521.4121.4121.1521.3421.240.05%1,473,900
Nov 5, 202520.9421.3520.9421.3321.230.85%2,165,600
Nov 4, 202521.0821.3320.9721.1521.05-0.33%1,432,102
Nov 3, 202521.0921.2820.8321.2221.121.68%2,213,602
Oct 31, 202520.6621.0420.6620.8720.771.07%1,811,700
Oct 30, 202521.0021.0920.6320.6520.55-2.13%2,207,669
Oct 29, 202521.2521.3820.9021.1021.00-2,324,500
Oct 28, 202521.2021.4420.9821.1021.00-0.94%2,738,600
Oct 27, 202521.0121.3020.7721.3021.201.87%3,422,182
Oct 24, 202520.7721.0420.5720.9120.811.16%2,853,250
Oct 23, 202520.4620.7220.1720.6720.571.17%2,943,850
Oct 22, 202520.3020.6020.2020.4320.330.89%2,678,100
Oct 21, 202519.8020.2719.6620.2520.152.58%2,335,052
Oct 20, 202519.5019.7919.2119.7419.652.97%1,845,300
Oct 17, 202519.4119.6519.1319.1719.08-1.64%2,420,460
Oct 16, 202520.0120.0119.4219.4919.40-1.91%1,706,700
Oct 15, 202519.6019.9319.5719.8719.781.69%1,776,650
Oct 14, 202519.8820.0019.4619.5419.45-1.36%1,935,000
Oct 13, 202519.2019.8618.5719.8119.720.15%2,188,400
Oct 10, 202519.5419.9319.4519.7819.691.23%1,857,700