Hubei Xiangyuan New Material Technology Inc. (SHE:300980)
China
· Delayed Price · Currency is CNY 37.00
+0.28 (0.76%)
At close: Mar 10, 2026
SHE:300980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 36.82 | 37.40 | 36.40 | 37.00 | 37.00 | 0.76% | 3,838,716 |
| Mar 9, 2026 | 36.69 | 37.03 | 35.07 | 36.72 | 36.72 | -1.10% | 5,086,050 |
| Mar 6, 2026 | 36.72 | 37.60 | 34.63 | 37.13 | 37.13 | 4.74% | 6,784,245 |
| Mar 5, 2026 | 32.95 | 37.00 | 32.44 | 35.45 | 35.45 | 10.61% | 8,068,666 |
| Mar 4, 2026 | 31.98 | 32.74 | 31.74 | 32.05 | 32.05 | 0.22% | 2,376,660 |
| Mar 3, 2026 | 33.31 | 34.00 | 31.80 | 31.98 | 31.98 | -3.99% | 3,374,349 |
| Mar 2, 2026 | 34.50 | 34.50 | 32.82 | 33.31 | 33.31 | -3.45% | 3,626,227 |
| Feb 27, 2026 | 34.11 | 34.50 | 33.50 | 34.50 | 34.50 | 1.00% | 2,515,954 |
| Feb 26, 2026 | 34.23 | 34.70 | 33.51 | 34.16 | 34.16 | 0.77% | 4,071,939 |
| Feb 25, 2026 | 33.94 | 34.30 | 33.53 | 33.90 | 33.90 | 0.18% | 2,239,500 |
| Feb 24, 2026 | 34.13 | 34.69 | 33.11 | 33.84 | 33.84 | 0.15% | 2,912,432 |
| Feb 13, 2026 | 33.86 | 34.60 | 33.59 | 33.79 | 33.79 | -0.03% | 2,862,661 |
| Feb 12, 2026 | 33.24 | 34.19 | 33.11 | 33.80 | 33.80 | 1.68% | 2,207,003 |
| Feb 11, 2026 | 33.89 | 34.34 | 33.17 | 33.24 | 33.24 | -2.24% | 2,440,100 |
| Feb 10, 2026 | 34.30 | 34.30 | 33.60 | 34.00 | 34.00 | -0.87% | 2,524,765 |
| Feb 9, 2026 | 34.67 | 34.86 | 33.15 | 34.30 | 34.30 | -0.12% | 3,484,415 |
| Feb 6, 2026 | 33.96 | 35.10 | 33.50 | 34.34 | 34.34 | 1.00% | 2,993,319 |
| Feb 5, 2026 | 34.50 | 35.18 | 33.52 | 34.00 | 34.00 | -1.93% | 2,889,205 |
| Feb 4, 2026 | 35.01 | 35.71 | 34.22 | 34.67 | 34.67 | -1.78% | 4,749,704 |
| Feb 3, 2026 | 35.50 | 35.50 | 34.02 | 35.30 | 35.30 | 2.56% | 4,550,073 |
| Feb 2, 2026 | 36.64 | 36.81 | 34.29 | 34.42 | 34.42 | -7.00% | 5,966,315 |
| Jan 30, 2026 | 36.17 | 37.83 | 35.50 | 37.01 | 37.01 | 1.98% | 6,437,279 |
| Jan 29, 2026 | 36.02 | 37.00 | 35.75 | 36.29 | 36.29 | -0.03% | 4,489,800 |
| Jan 28, 2026 | 37.26 | 37.80 | 36.05 | 36.30 | 36.30 | -3.41% | 4,970,988 |
| Jan 27, 2026 | 36.51 | 37.99 | 35.57 | 37.58 | 37.58 | 2.12% | 6,653,014 |
| Jan 26, 2026 | 38.30 | 38.95 | 36.35 | 36.80 | 36.80 | -5.40% | 9,792,694 |
| Jan 23, 2026 | 37.51 | 39.14 | 37.06 | 38.90 | 38.90 | 3.90% | 13,237,260 |
| Jan 22, 2026 | 35.13 | 37.66 | 33.50 | 37.44 | 37.44 | 6.82% | 16,190,560 |
| Jan 21, 2026 | 33.11 | 35.28 | 33.11 | 35.05 | 35.05 | 4.16% | 5,157,220 |
| Jan 20, 2026 | 34.68 | 35.14 | 33.25 | 33.65 | 33.65 | -2.63% | 4,034,332 |
| Jan 19, 2026 | 34.51 | 35.28 | 34.00 | 34.56 | 34.56 | 0.82% | 4,770,673 |
| Jan 16, 2026 | 35.00 | 35.20 | 33.94 | 34.28 | 34.28 | -0.64% | 5,708,122 |
| Jan 15, 2026 | 33.07 | 34.80 | 33.07 | 34.50 | 34.50 | 2.68% | 6,426,740 |
| Jan 14, 2026 | 33.22 | 34.49 | 32.61 | 33.60 | 33.60 | 0.90% | 8,153,371 |
| Jan 13, 2026 | 35.58 | 35.58 | 33.05 | 33.30 | 33.30 | -4.91% | 8,469,780 |
| Jan 12, 2026 | 35.36 | 35.98 | 34.40 | 35.02 | 35.02 | 0.55% | 6,994,692 |
| Jan 9, 2026 | 35.03 | 36.36 | 34.02 | 34.83 | 34.83 | 0.96% | 6,583,950 |
| Jan 8, 2026 | 34.21 | 34.74 | 33.54 | 34.50 | 34.50 | 0.38% | 5,329,710 |
| Jan 7, 2026 | 32.75 | 34.86 | 32.47 | 34.37 | 34.37 | 4.72% | 8,931,626 |
| Jan 6, 2026 | 32.81 | 33.70 | 32.37 | 32.82 | 32.82 | -0.55% | 7,071,918 |
| Jan 5, 2026 | 32.91 | 33.33 | 32.41 | 33.00 | 33.00 | 1.13% | 9,789,992 |
| Dec 31, 2025 | 33.90 | 34.10 | 32.08 | 32.63 | 32.63 | -2.77% | 9,042,855 |
| Dec 30, 2025 | 32.20 | 34.15 | 31.73 | 33.56 | 33.56 | 4.19% | 15,396,570 |
| Dec 29, 2025 | 29.25 | 32.91 | 29.00 | 32.21 | 32.21 | 11.76% | 19,109,190 |
| Dec 26, 2025 | 28.93 | 29.43 | 28.50 | 28.82 | 28.82 | 0.31% | 5,974,840 |
| Dec 25, 2025 | 27.82 | 28.89 | 27.62 | 28.73 | 28.73 | 2.90% | 7,132,029 |
| Dec 24, 2025 | 27.65 | 28.17 | 27.45 | 27.92 | 27.92 | 0.54% | 4,909,733 |
| Dec 23, 2025 | 27.75 | 28.18 | 27.61 | 27.77 | 27.77 | -0.50% | 4,897,835 |
| Dec 22, 2025 | 26.75 | 28.20 | 26.36 | 27.91 | 27.91 | 4.92% | 9,358,561 |
| Dec 19, 2025 | 26.10 | 26.98 | 26.09 | 26.60 | 26.60 | 1.53% | 5,192,645 |
| Dec 18, 2025 | 26.50 | 27.22 | 26.10 | 26.20 | 26.20 | -2.02% | 4,429,800 |
| Dec 17, 2025 | 26.02 | 26.78 | 25.80 | 26.74 | 26.74 | 3.52% | 5,643,110 |
| Dec 16, 2025 | 26.58 | 26.81 | 25.64 | 25.83 | 25.83 | -3.37% | 4,995,486 |
| Dec 15, 2025 | 25.10 | 27.44 | 24.85 | 26.73 | 26.73 | 6.11% | 9,517,622 |
| Dec 12, 2025 | 25.41 | 25.72 | 25.14 | 25.19 | 25.19 | -0.94% | 3,105,341 |
| Dec 11, 2025 | 26.07 | 26.14 | 25.40 | 25.43 | 25.43 | -2.60% | 3,699,253 |
| Dec 10, 2025 | 26.37 | 26.55 | 25.90 | 26.11 | 26.11 | -0.57% | 3,440,600 |
| Dec 9, 2025 | 26.71 | 26.94 | 26.20 | 26.26 | 26.26 | -2.20% | 5,302,300 |
| Dec 8, 2025 | 26.37 | 27.28 | 26.14 | 26.85 | 26.85 | 1.90% | 4,657,745 |
| Dec 5, 2025 | 25.90 | 26.40 | 25.55 | 26.35 | 26.35 | 0.84% | 3,535,900 |
| Dec 4, 2025 | 25.89 | 26.36 | 25.73 | 26.13 | 26.13 | 0.97% | 4,681,713 |
| Dec 3, 2025 | 25.94 | 26.80 | 25.52 | 25.88 | 25.88 | -0.23% | 5,623,504 |
| Dec 2, 2025 | 24.98 | 26.06 | 24.91 | 25.94 | 25.94 | 3.55% | 8,193,915 |
| Dec 1, 2025 | 24.80 | 25.37 | 24.72 | 25.05 | 25.05 | 0.80% | 3,967,400 |
| Nov 28, 2025 | 24.76 | 24.89 | 24.36 | 24.85 | 24.85 | 0.40% | 3,596,498 |
| Nov 27, 2025 | 24.16 | 24.97 | 23.90 | 24.75 | 24.75 | 2.91% | 6,623,127 |
| Nov 26, 2025 | 24.37 | 24.50 | 23.86 | 24.05 | 24.05 | -1.76% | 3,844,050 |
| Nov 25, 2025 | 24.02 | 24.62 | 23.74 | 24.48 | 24.48 | 2.26% | 4,853,150 |
| Nov 24, 2025 | 23.45 | 24.14 | 23.16 | 23.94 | 23.94 | 2.31% | 4,697,171 |
| Nov 21, 2025 | 24.21 | 24.43 | 23.39 | 23.40 | 23.40 | -4.29% | 5,632,434 |
| Nov 20, 2025 | 25.12 | 25.31 | 24.35 | 24.45 | 24.45 | -2.24% | 4,905,505 |
| Nov 19, 2025 | 25.62 | 25.82 | 24.80 | 25.01 | 25.01 | -2.34% | 5,901,489 |
| Nov 18, 2025 | 25.76 | 25.99 | 25.48 | 25.61 | 25.61 | -0.74% | 6,929,885 |
| Nov 17, 2025 | 27.08 | 27.08 | 25.71 | 25.80 | 25.80 | -5.01% | 12,592,600 |
| Nov 14, 2025 | 27.61 | 27.75 | 26.35 | 27.16 | 27.16 | -2.13% | 14,427,140 |
| Nov 13, 2025 | 32.01 | 33.90 | 27.10 | 27.75 | 27.75 | -11.99% | 27,302,910 |
| Nov 12, 2025 | 31.20 | 32.28 | 30.01 | 31.53 | 31.53 | 1.84% | 9,933,700 |
| Nov 11, 2025 | 31.60 | 31.86 | 30.41 | 30.96 | 30.96 | -1.75% | 8,076,075 |
| Nov 10, 2025 | 32.00 | 32.28 | 31.20 | 31.51 | 31.51 | -1.87% | 9,600,857 |
| Nov 7, 2025 | 31.91 | 33.32 | 31.32 | 32.11 | 32.11 | -0.74% | 13,755,170 |
| Nov 6, 2025 | 30.80 | 32.56 | 29.90 | 32.35 | 32.35 | 6.27% | 16,381,530 |
| Nov 5, 2025 | 29.31 | 30.82 | 29.22 | 30.44 | 30.44 | 2.84% | 10,778,930 |
| Nov 4, 2025 | 29.05 | 30.00 | 28.72 | 29.60 | 29.60 | 0.30% | 8,480,970 |
| Nov 3, 2025 | 29.94 | 29.97 | 28.58 | 29.51 | 29.51 | -3.02% | 10,283,990 |
| Oct 31, 2025 | 28.53 | 31.39 | 28.22 | 30.43 | 30.43 | 6.85% | 17,574,400 |
| Oct 30, 2025 | 29.01 | 29.28 | 28.20 | 28.48 | 28.48 | -3.10% | 7,315,101 |
| Oct 29, 2025 | 28.88 | 29.90 | 28.56 | 29.39 | 29.39 | 2.30% | 9,920,920 |
| Oct 28, 2025 | 28.42 | 29.22 | 28.16 | 28.73 | 28.73 | 1.81% | 10,201,400 |
| Oct 27, 2025 | 28.26 | 29.26 | 27.82 | 28.22 | 28.22 | - | 7,738,293 |
| Oct 24, 2025 | 28.75 | 28.76 | 27.71 | 28.22 | 28.22 | 0.71% | 6,070,807 |
| Oct 23, 2025 | 28.70 | 28.77 | 27.91 | 28.02 | 28.02 | -1.65% | 5,480,500 |
| Oct 22, 2025 | 29.49 | 29.49 | 28.28 | 28.49 | 28.49 | -3.72% | 8,174,586 |
| Oct 21, 2025 | 30.29 | 30.33 | 29.30 | 29.59 | 29.59 | -2.50% | 9,043,397 |
| Oct 20, 2025 | 30.06 | 31.35 | 29.21 | 30.35 | 30.35 | 3.02% | 12,841,100 |
| Oct 17, 2025 | 30.37 | 30.45 | 29.30 | 29.46 | 29.46 | -3.63% | 14,014,650 |
| Oct 16, 2025 | 27.12 | 31.50 | 26.72 | 30.57 | 30.57 | 12.80% | 22,071,670 |
| Oct 15, 2025 | 26.64 | 27.35 | 26.20 | 27.10 | 27.10 | 2.92% | 7,074,172 |
| Oct 14, 2025 | 27.33 | 27.57 | 26.16 | 26.33 | 26.33 | -3.16% | 6,703,734 |
| Oct 13, 2025 | 25.90 | 27.22 | 24.85 | 27.19 | 27.19 | -0.29% | 7,910,254 |
| Oct 10, 2025 | 27.25 | 27.82 | 26.90 | 27.27 | 27.27 | 0.18% | 6,408,971 |