Zhejiang Huilong New Materials Co.,Ltd. (SHE:301057)
China
· Delayed Price · Currency is CNY 36.13
+0.13 (0.36%)
At close: Mar 9, 2026
SHE:301057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.36 | 36.50 | 33.30 | 36.13 | 36.13 | 0.36% | 7,314,513 |
| Mar 6, 2026 | 35.70 | 38.80 | 35.10 | 36.00 | 36.00 | 0.19% | 11,793,750 |
| Mar 5, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -20.00% | 1,813,700 |
| Feb 25, 2026 | 45.03 | 45.25 | 43.86 | 44.91 | 44.91 | 0.22% | 2,130,400 |
| Feb 24, 2026 | 46.47 | 46.47 | 42.56 | 44.81 | 44.81 | -1.82% | 3,006,900 |
| Feb 13, 2026 | 45.16 | 47.08 | 45.06 | 45.64 | 45.64 | -0.76% | 2,884,900 |
| Feb 12, 2026 | 44.35 | 47.43 | 43.00 | 45.99 | 45.99 | 3.67% | 4,312,008 |
| Feb 11, 2026 | 42.89 | 45.00 | 42.62 | 44.36 | 44.36 | 2.73% | 3,586,004 |
| Feb 10, 2026 | 40.99 | 43.52 | 40.80 | 43.18 | 43.18 | 5.32% | 3,573,835 |
| Feb 9, 2026 | 40.80 | 41.66 | 40.15 | 41.00 | 41.00 | 3.27% | 3,396,408 |
| Feb 6, 2026 | 41.09 | 41.79 | 38.51 | 39.70 | 39.70 | -3.87% | 4,288,400 |
| Feb 5, 2026 | 40.59 | 41.51 | 39.60 | 41.30 | 41.30 | 1.35% | 3,071,900 |
| Feb 4, 2026 | 38.22 | 41.17 | 37.89 | 40.75 | 40.75 | 6.62% | 5,123,696 |
| Feb 3, 2026 | 37.61 | 39.80 | 37.26 | 38.22 | 38.22 | 2.44% | 2,414,700 |
| Feb 2, 2026 | 37.02 | 38.50 | 36.99 | 37.31 | 37.31 | -1.66% | 2,225,498 |
| Jan 30, 2026 | 37.80 | 38.85 | 37.40 | 37.94 | 37.94 | - | 2,669,230 |
| Jan 29, 2026 | 39.09 | 39.09 | 37.40 | 37.94 | 37.94 | -1.15% | 2,205,800 |
| Jan 28, 2026 | 37.00 | 41.10 | 37.00 | 38.38 | 38.38 | 2.65% | 4,543,096 |
| Jan 27, 2026 | 37.79 | 38.26 | 36.72 | 37.39 | 37.39 | -0.80% | 2,507,346 |
| Jan 26, 2026 | 38.21 | 38.96 | 37.61 | 37.69 | 37.69 | -1.36% | 2,753,771 |
| Jan 23, 2026 | 39.64 | 39.96 | 37.83 | 38.21 | 38.21 | -3.61% | 3,261,562 |
| Jan 22, 2026 | 38.49 | 40.26 | 38.26 | 39.64 | 39.64 | 2.99% | 3,095,150 |
| Jan 21, 2026 | 38.50 | 39.70 | 37.59 | 38.49 | 38.49 | -0.36% | 2,184,828 |
| Jan 20, 2026 | 40.20 | 40.68 | 38.30 | 38.63 | 38.63 | -3.28% | 3,446,732 |
| Jan 19, 2026 | 38.79 | 41.89 | 38.29 | 39.94 | 39.94 | 4.31% | 5,272,110 |
| Jan 16, 2026 | 38.74 | 39.44 | 37.84 | 38.29 | 38.29 | -1.14% | 3,578,920 |
| Jan 15, 2026 | 38.28 | 39.52 | 37.78 | 38.73 | 38.73 | 0.86% | 2,855,700 |
| Jan 14, 2026 | 37.61 | 38.80 | 36.77 | 38.40 | 38.40 | 2.35% | 4,047,177 |
| Jan 13, 2026 | 38.71 | 39.80 | 37.50 | 37.52 | 37.52 | -2.04% | 4,340,251 |
| Jan 12, 2026 | 40.00 | 40.00 | 37.92 | 38.30 | 38.30 | -4.11% | 5,125,567 |
| Jan 9, 2026 | 38.18 | 40.19 | 37.16 | 39.94 | 39.94 | 4.88% | 5,080,567 |
| Jan 8, 2026 | 37.23 | 38.67 | 36.52 | 38.08 | 38.08 | 3.17% | 4,467,449 |
| Jan 7, 2026 | 35.88 | 37.58 | 34.30 | 36.91 | 36.91 | 2.96% | 6,123,887 |
| Jan 6, 2026 | 34.20 | 36.49 | 33.99 | 35.85 | 35.85 | 6.19% | 5,554,641 |
| Jan 5, 2026 | 35.90 | 36.50 | 32.76 | 33.76 | 33.76 | -6.53% | 8,044,174 |
| Dec 31, 2025 | 34.53 | 38.50 | 34.10 | 36.12 | 36.12 | 4.60% | 8,327,273 |
| Dec 30, 2025 | 33.80 | 34.99 | 32.77 | 34.53 | 34.53 | 3.04% | 4,545,175 |
| Dec 29, 2025 | 32.75 | 34.34 | 31.77 | 33.51 | 33.51 | 4.00% | 4,242,220 |
| Dec 26, 2025 | 31.66 | 32.88 | 31.22 | 32.22 | 32.22 | 2.12% | 3,112,600 |
| Dec 25, 2025 | 30.33 | 31.86 | 29.63 | 31.55 | 31.55 | 5.24% | 4,314,650 |
| Dec 24, 2025 | 30.17 | 30.60 | 29.38 | 29.98 | 29.98 | -0.13% | 3,979,000 |
| Dec 23, 2025 | 30.38 | 30.38 | 29.04 | 30.02 | 30.02 | 1.62% | 2,111,600 |
| Dec 22, 2025 | 30.41 | 30.90 | 29.40 | 29.54 | 29.54 | -1.17% | 2,968,000 |
| Dec 19, 2025 | 27.34 | 30.42 | 27.30 | 29.89 | 29.89 | 9.13% | 3,158,000 |
| Dec 18, 2025 | 28.06 | 28.30 | 26.98 | 27.39 | 27.39 | -0.69% | 1,787,856 |
| Dec 17, 2025 | 28.23 | 28.23 | 26.82 | 27.58 | 27.58 | -0.90% | 1,556,500 |
| Dec 16, 2025 | 28.96 | 28.96 | 27.22 | 27.83 | 27.83 | -3.70% | 1,431,650 |
| Dec 15, 2025 | 28.65 | 30.03 | 28.22 | 28.90 | 28.90 | 0.77% | 2,418,100 |
| Dec 12, 2025 | 27.90 | 28.68 | 27.56 | 28.68 | 28.68 | 2.69% | 2,135,921 |
| Dec 11, 2025 | 28.99 | 28.99 | 27.80 | 27.93 | 27.93 | -3.69% | 1,780,300 |
| Dec 10, 2025 | 29.69 | 29.99 | 28.60 | 29.00 | 29.00 | -2.52% | 1,637,700 |
| Dec 9, 2025 | 28.35 | 30.90 | 28.35 | 29.75 | 29.75 | 0.51% | 3,163,821 |
| Dec 8, 2025 | 30.22 | 30.50 | 29.45 | 29.60 | 29.60 | -2.02% | 2,100,100 |
| Dec 5, 2025 | 30.00 | 30.50 | 29.10 | 30.21 | 30.21 | 0.80% | 2,434,400 |
| Dec 4, 2025 | 29.78 | 30.81 | 29.40 | 29.97 | 29.97 | 0.64% | 2,846,700 |
| Dec 3, 2025 | 30.00 | 30.67 | 29.50 | 29.78 | 29.78 | -0.93% | 2,204,517 |
| Dec 2, 2025 | 29.38 | 30.40 | 29.11 | 30.06 | 30.06 | 1.35% | 2,167,200 |
| Dec 1, 2025 | 29.09 | 30.27 | 29.09 | 29.66 | 29.66 | 2.10% | 2,751,800 |
| Nov 28, 2025 | 29.76 | 30.72 | 28.80 | 29.05 | 29.05 | -2.02% | 4,365,921 |
| Nov 27, 2025 | 27.83 | 30.50 | 27.50 | 29.65 | 29.65 | 7.86% | 5,906,700 |
| Nov 26, 2025 | 27.05 | 27.81 | 26.82 | 27.49 | 27.49 | 0.66% | 2,398,200 |
| Nov 25, 2025 | 28.28 | 28.60 | 27.13 | 27.31 | 27.31 | -1.90% | 2,774,827 |
| Nov 24, 2025 | 28.78 | 29.11 | 26.77 | 27.84 | 27.84 | -1.10% | 4,633,500 |
| Nov 21, 2025 | 30.46 | 31.41 | 28.15 | 28.15 | 28.15 | -8.49% | 4,556,550 |
| Nov 20, 2025 | 31.07 | 32.20 | 29.53 | 30.76 | 30.76 | - | 6,298,866 |
| Nov 19, 2025 | 30.92 | 33.30 | 30.60 | 30.76 | 30.76 | -0.49% | 7,175,473 |
| Nov 18, 2025 | 29.45 | 31.44 | 28.57 | 30.91 | 30.91 | 1.34% | 7,980,950 |
| Nov 17, 2025 | 30.07 | 30.62 | 29.32 | 30.50 | 30.50 | -1.74% | 6,292,321 |
| Nov 14, 2025 | 27.89 | 33.32 | 27.81 | 31.04 | 31.04 | 11.61% | 9,068,394 |
| Nov 13, 2025 | 27.68 | 27.90 | 26.90 | 27.81 | 27.81 | 1.42% | 2,732,200 |
| Nov 12, 2025 | 25.78 | 27.50 | 25.52 | 27.42 | 27.42 | 5.83% | 5,970,700 |
| Nov 11, 2025 | 25.51 | 25.91 | 25.26 | 25.91 | 25.91 | 1.57% | 1,571,573 |
| Nov 10, 2025 | 26.15 | 26.23 | 25.25 | 25.51 | 25.51 | -2.74% | 2,523,953 |
| Nov 7, 2025 | 24.35 | 26.69 | 24.22 | 26.23 | 26.23 | 7.68% | 3,421,300 |
| Nov 6, 2025 | 24.00 | 24.48 | 23.88 | 24.36 | 24.36 | 1.08% | 1,334,400 |
| Nov 5, 2025 | 24.07 | 24.45 | 24.00 | 24.10 | 24.10 | -0.70% | 2,881,500 |
| Nov 4, 2025 | 24.77 | 25.28 | 24.02 | 24.27 | 24.27 | -2.26% | 1,913,754 |
| Nov 3, 2025 | 24.92 | 25.40 | 24.55 | 24.83 | 24.83 | -0.32% | 2,521,885 |
| Oct 31, 2025 | 25.04 | 25.52 | 24.67 | 24.91 | 24.91 | -1.07% | 2,028,900 |
| Oct 30, 2025 | 24.02 | 25.50 | 24.01 | 25.18 | 25.18 | 1.98% | 2,737,400 |
| Oct 29, 2025 | 25.31 | 25.44 | 24.61 | 24.69 | 24.69 | -2.37% | 2,650,978 |
| Oct 28, 2025 | 23.90 | 25.59 | 23.85 | 25.29 | 25.29 | 4.98% | 2,588,000 |
| Oct 27, 2025 | 23.99 | 24.39 | 23.40 | 24.09 | 24.09 | 1.43% | 2,027,100 |
| Oct 24, 2025 | 23.70 | 23.97 | 23.35 | 23.75 | 23.75 | 0.21% | 979,600 |
| Oct 23, 2025 | 23.49 | 23.76 | 23.05 | 23.70 | 23.70 | 0.59% | 1,204,898 |
| Oct 22, 2025 | 23.74 | 23.80 | 23.27 | 23.56 | 23.56 | -0.76% | 894,698 |
| Oct 21, 2025 | 23.26 | 23.75 | 22.98 | 23.74 | 23.74 | 2.73% | 1,488,062 |
| Oct 20, 2025 | 22.59 | 23.50 | 22.59 | 23.11 | 23.11 | 2.08% | 1,503,400 |
| Oct 17, 2025 | 23.05 | 23.45 | 22.63 | 22.64 | 22.64 | -1.52% | 1,767,700 |
| Oct 16, 2025 | 23.15 | 23.87 | 22.91 | 22.99 | 22.99 | -2.25% | 1,407,000 |
| Oct 15, 2025 | 23.09 | 23.63 | 22.90 | 23.52 | 23.52 | 1.86% | 1,664,411 |
| Oct 14, 2025 | 23.85 | 23.93 | 22.85 | 23.09 | 23.09 | -1.58% | 1,556,155 |
| Oct 13, 2025 | 21.66 | 23.96 | 21.66 | 23.46 | 23.46 | -1.59% | 2,413,900 |
| Oct 10, 2025 | 24.68 | 24.68 | 23.71 | 23.84 | 23.84 | 0.13% | 2,120,662 |
| Oct 9, 2025 | 23.08 | 24.58 | 23.08 | 23.81 | 23.81 | 3.16% | 3,420,800 |
| Sep 30, 2025 | 23.06 | 23.71 | 23.02 | 23.08 | 23.08 | 0.52% | 3,295,448 |
| Sep 29, 2025 | 23.16 | 23.58 | 22.80 | 22.96 | 22.96 | -1.37% | 2,522,377 |
| Sep 26, 2025 | 23.28 | 23.66 | 22.91 | 23.28 | 23.28 | 0.34% | 1,364,000 |
| Sep 25, 2025 | 23.60 | 23.81 | 23.01 | 23.20 | 23.20 | -1.78% | 1,467,600 |
| Sep 24, 2025 | 23.68 | 23.95 | 23.14 | 23.62 | 23.62 | -0.34% | 1,797,000 |