Hengerda New Materials (Fujian) Co., Ltd. (SHE:300946)
China
· Delayed Price · Currency is CNY 50.55
+0.81 (1.63%)
Mar 6, 2026, 4:00 PM EST
SHE:300946 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.49 | 50.60 | 48.48 | 50.00 | 50.00 | -1.09% | 1,593,488 |
| Mar 6, 2026 | 49.38 | 50.65 | 49.30 | 50.55 | 50.55 | 1.63% | 1,211,012 |
| Mar 5, 2026 | 50.50 | 51.00 | 49.48 | 49.74 | 49.74 | 0.57% | 1,407,677 |
| Mar 4, 2026 | 49.99 | 50.08 | 48.70 | 49.46 | 49.46 | -1.32% | 1,396,622 |
| Mar 3, 2026 | 50.48 | 52.42 | 50.00 | 50.12 | 50.12 | -0.42% | 2,227,646 |
| Mar 2, 2026 | 51.00 | 51.70 | 49.72 | 50.33 | 50.33 | -2.95% | 1,683,196 |
| Feb 27, 2026 | 50.88 | 52.66 | 50.51 | 51.86 | 51.86 | 1.93% | 2,295,743 |
| Feb 26, 2026 | 49.65 | 50.88 | 49.13 | 50.88 | 50.88 | 2.29% | 1,562,416 |
| Feb 25, 2026 | 50.36 | 50.88 | 49.48 | 49.74 | 49.74 | -0.92% | 1,297,351 |
| Feb 24, 2026 | 50.00 | 52.32 | 50.00 | 50.20 | 50.20 | 1.07% | 2,319,873 |
| Feb 13, 2026 | 49.20 | 50.58 | 49.02 | 49.67 | 49.67 | 0.71% | 1,446,537 |
| Feb 12, 2026 | 49.82 | 49.88 | 49.13 | 49.32 | 49.32 | 0.28% | 930,608 |
| Feb 11, 2026 | 49.89 | 50.10 | 49.01 | 49.18 | 49.18 | -0.53% | 1,131,080 |
| Feb 10, 2026 | 49.09 | 49.85 | 48.68 | 49.44 | 49.44 | 1.02% | 1,386,280 |
| Feb 9, 2026 | 48.23 | 49.83 | 48.22 | 48.94 | 48.94 | 2.82% | 1,568,244 |
| Feb 6, 2026 | 47.20 | 48.16 | 46.81 | 47.60 | 47.60 | 0.11% | 1,195,553 |
| Feb 5, 2026 | 47.66 | 48.00 | 47.28 | 47.55 | 47.55 | -1.25% | 1,083,904 |
| Feb 4, 2026 | 48.50 | 48.80 | 47.48 | 48.15 | 48.15 | -0.72% | 1,684,280 |
| Feb 3, 2026 | 47.99 | 48.56 | 47.71 | 48.50 | 48.50 | 1.98% | 1,141,077 |
| Feb 2, 2026 | 49.00 | 49.29 | 47.51 | 47.56 | 47.56 | -3.61% | 2,027,740 |
| Jan 30, 2026 | 48.49 | 50.73 | 48.40 | 49.34 | 49.34 | 2.15% | 2,478,564 |
| Jan 29, 2026 | 49.39 | 49.77 | 48.10 | 48.30 | 48.30 | -2.74% | 2,404,180 |
| Jan 28, 2026 | 51.22 | 51.47 | 49.52 | 49.66 | 49.66 | -2.88% | 2,033,214 |
| Jan 27, 2026 | 51.10 | 51.38 | 49.18 | 51.13 | 51.13 | 0.06% | 2,567,303 |
| Jan 26, 2026 | 55.68 | 55.82 | 50.12 | 51.10 | 51.10 | -8.23% | 4,898,881 |
| Jan 23, 2026 | 54.97 | 56.31 | 54.94 | 55.68 | 55.68 | 1.24% | 1,635,821 |
| Jan 22, 2026 | 55.35 | 55.74 | 54.51 | 55.00 | 55.00 | -0.58% | 1,624,530 |
| Jan 21, 2026 | 54.60 | 55.76 | 54.51 | 55.32 | 55.32 | 0.82% | 1,734,770 |
| Jan 20, 2026 | 56.00 | 56.78 | 54.32 | 54.87 | 54.87 | -2.40% | 2,284,130 |
| Jan 19, 2026 | 56.05 | 57.25 | 55.11 | 56.22 | 56.22 | -0.41% | 2,947,216 |
| Jan 16, 2026 | 54.90 | 56.80 | 54.83 | 56.45 | 56.45 | 2.88% | 3,293,858 |
| Jan 15, 2026 | 54.78 | 55.65 | 53.82 | 54.87 | 54.87 | -0.83% | 2,027,829 |
| Jan 14, 2026 | 55.50 | 56.49 | 54.30 | 55.33 | 55.33 | -0.84% | 3,208,592 |
| Jan 13, 2026 | 57.63 | 58.76 | 55.60 | 55.80 | 55.80 | -3.69% | 3,357,876 |
| Jan 12, 2026 | 57.24 | 57.96 | 56.45 | 57.94 | 57.94 | 1.68% | 3,653,301 |
| Jan 9, 2026 | 56.89 | 57.64 | 56.10 | 56.98 | 56.98 | -0.16% | 2,684,395 |
| Jan 8, 2026 | 55.34 | 57.66 | 55.00 | 57.07 | 57.07 | 2.87% | 3,718,030 |
| Jan 7, 2026 | 56.36 | 57.17 | 55.36 | 55.48 | 55.48 | -2.08% | 2,913,393 |
| Jan 6, 2026 | 56.02 | 57.98 | 56.02 | 56.66 | 56.66 | 1.05% | 3,817,087 |
| Jan 5, 2026 | 56.91 | 58.40 | 56.02 | 56.07 | 56.07 | 0.63% | 3,937,248 |
| Dec 31, 2025 | 57.16 | 57.20 | 55.45 | 55.72 | 55.72 | -2.50% | 4,115,099 |
| Dec 30, 2025 | 52.95 | 57.57 | 52.05 | 57.15 | 57.15 | 8.20% | 7,368,234 |
| Dec 29, 2025 | 51.86 | 53.00 | 51.52 | 52.82 | 52.82 | 1.44% | 2,762,233 |
| Dec 26, 2025 | 52.33 | 52.93 | 51.33 | 52.07 | 52.07 | -2.82% | 3,590,453 |
| Dec 25, 2025 | 50.43 | 54.96 | 50.12 | 53.58 | 53.58 | 6.50% | 5,097,698 |
| Dec 24, 2025 | 49.89 | 50.48 | 49.49 | 50.31 | 50.31 | 1.43% | 1,764,658 |
| Dec 23, 2025 | 49.86 | 50.33 | 49.51 | 49.60 | 49.60 | -1.04% | 1,395,639 |
| Dec 22, 2025 | 50.53 | 50.77 | 49.96 | 50.12 | 50.12 | 0.22% | 1,976,490 |
| Dec 19, 2025 | 49.41 | 50.19 | 49.02 | 50.01 | 50.01 | 1.15% | 1,255,822 |
| Dec 18, 2025 | 49.96 | 50.55 | 49.44 | 49.44 | 49.44 | -1.98% | 1,665,012 |
| Dec 17, 2025 | 49.63 | 50.63 | 49.23 | 50.44 | 50.44 | 1.55% | 2,069,492 |
| Dec 16, 2025 | 51.52 | 51.84 | 49.49 | 49.67 | 49.67 | -3.59% | 2,470,198 |
| Dec 15, 2025 | 52.69 | 53.14 | 51.51 | 51.52 | 51.52 | -3.61% | 2,950,024 |
| Dec 12, 2025 | 54.00 | 54.63 | 52.88 | 53.45 | 53.45 | -1.84% | 3,191,909 |
| Dec 11, 2025 | 55.70 | 56.48 | 53.88 | 54.45 | 54.45 | -3.03% | 4,651,631 |
| Dec 10, 2025 | 57.60 | 57.98 | 55.55 | 56.15 | 56.15 | -4.43% | 6,227,027 |
| Dec 9, 2025 | 58.29 | 60.36 | 57.50 | 58.75 | 58.75 | -2.55% | 7,468,298 |
| Dec 8, 2025 | 56.02 | 61.46 | 55.48 | 60.29 | 60.29 | 5.94% | 11,138,920 |
| Dec 5, 2025 | 57.50 | 59.80 | 55.03 | 56.91 | 56.91 | -2.88% | 12,901,743 |
| Dec 4, 2025 | 51.00 | 58.60 | 50.00 | 58.60 | 58.60 | 20.01% | 12,558,785 |
| Dec 3, 2025 | 48.73 | 50.93 | 48.21 | 48.83 | 48.83 | -0.31% | 1,516,986 |
| Dec 2, 2025 | 50.04 | 50.04 | 48.69 | 48.98 | 48.98 | -2.10% | 671,760 |
| Dec 1, 2025 | 49.39 | 50.78 | 49.19 | 50.03 | 50.03 | 1.17% | 954,056 |
| Nov 28, 2025 | 49.10 | 49.45 | 48.40 | 49.45 | 49.45 | 0.94% | 790,396 |
| Nov 27, 2025 | 49.16 | 49.80 | 48.72 | 48.99 | 48.99 | -0.53% | 822,824 |
| Nov 26, 2025 | 49.30 | 50.50 | 49.16 | 49.25 | 49.25 | -0.89% | 792,175 |
| Nov 25, 2025 | 49.10 | 50.39 | 48.80 | 49.69 | 49.69 | 1.43% | 1,128,875 |
| Nov 24, 2025 | 48.00 | 49.28 | 47.30 | 48.99 | 48.99 | 2.06% | 979,400 |
| Nov 21, 2025 | 47.63 | 49.37 | 46.90 | 48.00 | 48.00 | - | 1,602,341 |
| Nov 20, 2025 | 49.82 | 49.98 | 46.53 | 48.00 | 48.00 | -2.50% | 1,981,731 |
| Nov 19, 2025 | 50.67 | 51.22 | 48.81 | 49.23 | 49.23 | -3.73% | 1,668,165 |
| Nov 18, 2025 | 52.86 | 53.24 | 50.80 | 51.14 | 51.14 | -3.25% | 1,868,117 |
| Nov 17, 2025 | 51.80 | 53.62 | 51.80 | 52.86 | 52.86 | 1.87% | 2,095,447 |
| Nov 14, 2025 | 51.40 | 52.39 | 51.06 | 51.89 | 51.89 | -0.10% | 897,561 |
| Nov 13, 2025 | 52.78 | 53.82 | 51.79 | 51.94 | 51.94 | -1.76% | 1,537,428 |
| Nov 12, 2025 | 51.65 | 53.94 | 51.38 | 52.87 | 52.87 | 2.56% | 2,802,935 |
| Nov 11, 2025 | 51.00 | 51.77 | 50.79 | 51.55 | 51.55 | 1.32% | 958,967 |
| Nov 10, 2025 | 51.55 | 51.85 | 50.65 | 50.88 | 50.88 | -1.22% | 990,914 |
| Nov 7, 2025 | 52.00 | 52.01 | 51.31 | 51.51 | 51.51 | -1.68% | 1,106,920 |
| Nov 6, 2025 | 51.51 | 52.52 | 51.40 | 52.39 | 52.39 | 1.45% | 1,213,644 |
| Nov 5, 2025 | 51.20 | 52.21 | 51.00 | 51.64 | 51.64 | -1.45% | 1,148,619 |
| Nov 4, 2025 | 52.80 | 54.10 | 52.20 | 52.40 | 52.40 | 0.31% | 2,073,638 |
| Nov 3, 2025 | 52.58 | 52.58 | 51.68 | 52.24 | 52.24 | -0.89% | 1,165,626 |
| Oct 31, 2025 | 50.24 | 53.35 | 50.24 | 52.71 | 52.71 | 4.40% | 2,464,326 |
| Oct 30, 2025 | 52.09 | 52.53 | 50.49 | 50.49 | 50.49 | -3.05% | 1,970,426 |
| Oct 29, 2025 | 53.10 | 53.16 | 52.04 | 52.08 | 52.08 | -2.34% | 1,988,419 |
| Oct 28, 2025 | 53.07 | 54.00 | 52.66 | 53.33 | 53.33 | 0.15% | 1,664,531 |
| Oct 27, 2025 | 53.73 | 54.50 | 52.96 | 53.25 | 53.25 | -0.47% | 1,848,496 |
| Oct 24, 2025 | 52.23 | 54.86 | 52.00 | 53.50 | 53.38 | 2.35% | 3,002,705 |
| Oct 23, 2025 | 52.10 | 53.03 | 51.70 | 52.27 | 52.15 | -0.87% | 1,801,427 |
| Oct 22, 2025 | 51.58 | 53.30 | 51.16 | 52.73 | 52.61 | 2.23% | 2,955,233 |
| Oct 21, 2025 | 51.11 | 52.18 | 50.88 | 51.58 | 51.46 | -0.62% | 1,756,808 |
| Oct 20, 2025 | 52.42 | 52.65 | 51.39 | 51.90 | 51.78 | 0.78% | 1,413,890 |
| Oct 17, 2025 | 52.15 | 52.90 | 51.08 | 51.50 | 51.38 | -1.27% | 2,065,908 |
| Oct 16, 2025 | 53.50 | 53.52 | 52.01 | 52.16 | 52.04 | -2.99% | 1,900,343 |
| Oct 15, 2025 | 53.39 | 54.50 | 52.59 | 53.77 | 53.65 | 0.71% | 1,872,394 |
| Oct 14, 2025 | 55.70 | 56.57 | 53.10 | 53.39 | 53.27 | -3.51% | 2,959,976 |
| Oct 13, 2025 | 54.50 | 55.85 | 51.95 | 55.33 | 55.21 | -5.74% | 3,990,518 |
| Oct 10, 2025 | 60.70 | 61.47 | 58.08 | 58.70 | 58.57 | -3.29% | 3,461,018 |
| Oct 9, 2025 | 60.48 | 61.57 | 59.50 | 60.70 | 60.56 | 1.51% | 4,271,456 |