Skip to main content
Jiangsu Huaxin New Material Co.,Ltd. (SHE:300717)
China flag China · Delayed Price · Currency is CNY
22.08
+0.41 (1.89%)
Apr 30, 2026, 3:04 PM CST

SHE:300717 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202621.6922.1021.6922.0822.081.89%2,141,000
Apr 29, 202621.3721.8921.2921.6721.671.50%2,671,000
Apr 28, 202621.2721.5421.1021.3521.350.57%2,810,400
Apr 27, 202620.5821.3720.3021.2321.231.29%3,095,003
Apr 24, 202620.4521.0520.3420.9620.962.00%1,729,200
Apr 23, 202620.8821.0020.3420.5520.55-1.86%1,477,700
Apr 22, 202620.9821.1420.7120.9420.94-0.19%1,589,800
Apr 21, 202620.9621.1020.8020.9820.980.05%1,528,700
Apr 20, 202620.6921.0520.6320.9720.971.01%1,885,682
Apr 17, 202620.8220.9620.6320.7620.76-0.29%2,181,000
Apr 16, 202620.4020.9919.9420.8220.822.11%3,103,573
Apr 15, 202620.5120.6020.2520.3920.39-0.49%1,931,373
Apr 14, 202620.7120.7820.1120.4920.490.05%1,655,300
Apr 13, 202620.6120.6420.1720.4820.48-0.78%1,396,000
Apr 10, 202620.6820.7820.4020.6420.641.13%1,744,600
Apr 9, 202621.0621.0820.3420.4120.41-3.32%1,455,400
Apr 8, 202620.6421.1920.5421.1121.114.45%2,095,900
Apr 7, 202619.8620.3319.5220.2120.213.01%2,101,060
Apr 3, 202620.2720.3719.5019.6219.62-3.11%1,885,294
Apr 2, 202620.8920.9920.0220.2520.25-3.06%1,949,400
Apr 1, 202621.2121.3720.5820.8920.891.26%1,415,700
Mar 31, 202620.9621.2720.5520.6320.63-1.53%1,774,150
Mar 30, 202620.4020.9520.0120.9520.951.31%1,786,100
Mar 27, 202620.2820.7719.7020.6820.681.87%1,854,500
Mar 26, 202620.6820.8520.0220.3020.30-1.41%1,765,920
Mar 25, 202620.2520.8220.2020.5920.591.98%2,336,160
Mar 24, 202619.7020.1918.9120.1920.195.98%2,841,900
Mar 23, 202620.0820.3418.7819.0519.05-7.21%3,948,840
Mar 20, 202621.5821.6820.4620.5320.53-4.15%2,346,500
Mar 19, 202622.1022.2421.2821.4221.42-3.69%1,834,363
Mar 18, 202621.7822.2521.6022.2422.243.01%1,884,100
Mar 17, 202622.3722.4621.5221.5921.59-2.97%2,041,800
Mar 16, 202622.3522.6022.1222.2522.25-0.67%2,133,400
Mar 13, 202622.4222.7522.2922.4022.40-0.09%2,071,600
Mar 12, 202622.6722.8622.2522.4222.42-1.10%2,300,900
Mar 11, 202622.7822.8522.4822.6722.67-0.22%1,858,000
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