Hengerda New Materials (Fujian) Co., Ltd. (SHE:300946)
China
· Delayed Price · Currency is CNY 46.63
+0.38 (0.82%)
At close: Apr 29, 2026
SHE:300946 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.59 | 47.68 | 45.90 | 46.25 | 46.25 | -3.02% | 957,594 |
| Apr 27, 2026 | 46.21 | 48.30 | 46.21 | 47.69 | 47.69 | 2.60% | 1,685,690 |
| Apr 24, 2026 | 45.90 | 47.27 | 45.36 | 46.48 | 46.48 | 1.24% | 1,102,780 |
| Apr 23, 2026 | 47.78 | 47.78 | 45.80 | 45.91 | 45.91 | -3.99% | 1,184,460 |
| Apr 22, 2026 | 47.39 | 48.21 | 47.13 | 47.82 | 47.82 | 0.42% | 1,184,212 |
| Apr 21, 2026 | 47.01 | 47.86 | 46.53 | 47.62 | 47.62 | 1.30% | 1,317,629 |
| Apr 20, 2026 | 46.91 | 47.49 | 45.76 | 47.01 | 47.01 | 0.73% | 1,107,566 |
| Apr 17, 2026 | 46.08 | 46.99 | 45.88 | 46.67 | 46.67 | 1.39% | 1,159,263 |
| Apr 16, 2026 | 45.92 | 46.47 | 45.89 | 46.03 | 46.03 | 0.22% | 593,988 |
| Apr 15, 2026 | 47.00 | 47.05 | 45.90 | 45.93 | 45.93 | -1.59% | 754,667 |
| Apr 14, 2026 | 46.46 | 46.72 | 45.89 | 46.67 | 46.67 | 0.50% | 755,550 |
| Apr 13, 2026 | 45.95 | 46.55 | 45.20 | 46.44 | 46.44 | 2.00% | 756,880 |
| Apr 10, 2026 | 45.18 | 46.40 | 45.18 | 45.53 | 45.53 | 1.27% | 844,918 |
| Apr 9, 2026 | 45.25 | 45.48 | 44.50 | 44.96 | 44.96 | -0.97% | 762,640 |
| Apr 8, 2026 | 44.45 | 45.56 | 43.94 | 45.40 | 45.40 | 5.00% | 1,130,316 |
| Apr 7, 2026 | 44.56 | 44.56 | 43.23 | 43.24 | 43.24 | -0.55% | 588,287 |
| Apr 3, 2026 | 44.69 | 45.00 | 43.48 | 43.48 | 43.48 | -2.71% | 652,349 |
| Apr 2, 2026 | 45.97 | 46.00 | 44.50 | 44.69 | 44.69 | -2.53% | 656,840 |
| Apr 1, 2026 | 46.80 | 46.80 | 45.45 | 45.85 | 45.85 | -0.02% | 867,460 |
| Mar 31, 2026 | 45.18 | 46.81 | 45.18 | 45.86 | 45.86 | 1.51% | 1,312,938 |
| Mar 30, 2026 | 44.00 | 45.35 | 42.51 | 45.18 | 45.18 | 1.46% | 885,990 |
| Mar 27, 2026 | 43.16 | 44.89 | 42.95 | 44.53 | 44.53 | 2.13% | 1,111,793 |
| Mar 26, 2026 | 43.93 | 44.57 | 43.20 | 43.60 | 43.60 | -0.46% | 897,530 |
| Mar 25, 2026 | 42.39 | 45.15 | 42.31 | 43.80 | 43.80 | 3.28% | 1,228,170 |
| Mar 24, 2026 | 42.69 | 42.99 | 41.21 | 42.41 | 42.41 | 2.07% | 1,116,970 |
| Mar 23, 2026 | 44.51 | 44.73 | 41.19 | 41.55 | 41.55 | -6.65% | 1,578,150 |
| Mar 20, 2026 | 46.24 | 46.34 | 44.50 | 44.51 | 44.51 | -2.77% | 780,609 |
| Mar 19, 2026 | 47.26 | 47.26 | 45.56 | 45.78 | 45.78 | -3.36% | 1,062,584 |
| Mar 18, 2026 | 47.10 | 47.60 | 46.68 | 47.37 | 47.37 | 0.57% | 628,600 |
| Mar 17, 2026 | 48.65 | 48.90 | 47.06 | 47.10 | 47.10 | -1.90% | 991,404 |
| Mar 16, 2026 | 47.90 | 48.29 | 47.20 | 48.01 | 48.01 | 0.23% | 882,117 |
| Mar 13, 2026 | 48.43 | 49.02 | 47.81 | 47.90 | 47.90 | -1.14% | 1,118,882 |
| Mar 12, 2026 | 49.45 | 49.59 | 48.35 | 48.45 | 48.45 | -3.25% | 1,724,760 |
| Mar 11, 2026 | 51.10 | 52.10 | 49.95 | 50.08 | 50.08 | -0.62% | 2,347,843 |
| Mar 10, 2026 | 50.46 | 50.79 | 49.80 | 50.39 | 50.39 | 0.78% | 1,348,499 |
| 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 |