Skip to main content
Highbroad Advanced Material (Hefei) Co., Ltd. (SHE:301321)
China flag China · Delayed Price · Currency is CNY
23.04
+0.03 (0.13%)
At close: Mar 10, 2026

SHE:301321 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202623.3923.8922.9023.0423.040.13%4,443,132
Mar 9, 202622.7023.4422.7023.0123.01-1.92%6,149,150
Mar 6, 202622.5023.5822.2823.4623.461.87%8,352,690
Mar 5, 202621.5223.5821.4223.0323.038.79%12,990,130
Mar 4, 202620.2921.2820.1921.1721.174.70%6,231,107
Mar 3, 202621.6222.0020.1420.2220.22-6.48%5,770,489
Mar 2, 202621.9122.4021.6221.6221.62-3.91%4,961,046
Feb 27, 202622.0022.7021.6822.5022.501.76%5,943,070
Feb 26, 202621.9922.2621.5722.1122.110.82%5,307,750
Feb 25, 202622.5022.5521.7321.9321.93-2.58%6,017,070
Feb 24, 202621.9823.1421.9222.5122.514.45%10,553,180
Feb 13, 202623.6823.9321.4621.5521.55-8.10%15,679,710
Feb 12, 202623.3623.8623.1323.4523.450.09%5,292,146
Feb 11, 202623.7123.9723.3523.4323.43-0.89%6,206,197
Feb 10, 202624.1224.2323.2123.6423.64-1.91%6,229,459
Feb 9, 202624.7424.8323.6824.1024.10-3.95%10,822,410
Feb 6, 202625.0025.8024.2025.0925.09-9,753,660
Feb 5, 202625.5025.5624.7925.0925.09-0.59%10,538,132
Feb 4, 202622.4625.2722.3125.2425.2411.29%17,932,921
Feb 3, 202622.0022.6921.6622.6822.683.89%6,162,312
Feb 2, 202621.3822.5920.8121.8321.83-2.98%8,047,360
Jan 30, 202621.8022.6621.1822.5022.504.60%9,276,494
Jan 29, 202622.2022.5221.2021.5121.51-4.10%6,878,318
Jan 28, 202622.7823.2822.2522.4322.43-1.80%8,488,270
Jan 27, 202622.1023.5922.0522.8422.843.58%12,655,590
Jan 26, 202623.6223.6221.6922.0522.05-7.28%12,502,400
Jan 23, 202622.9323.9922.7023.7823.782.68%12,786,040
Jan 22, 202621.0424.3621.0423.1623.1610.23%18,474,254
Jan 21, 202621.0121.7420.9021.0121.010.29%7,831,698
Jan 20, 202621.4922.2520.7820.9520.95-1.87%11,203,160
Jan 19, 202622.4122.4721.2721.3521.35-4.56%14,439,130
Jan 16, 202622.9023.4322.2122.3722.37-1.28%16,429,640
Jan 15, 202623.9525.5622.4022.6622.66-1.61%35,634,645
Jan 14, 202619.2823.0319.2823.0323.0320.01%17,003,929
Jan 13, 202619.5019.7719.1019.1919.19-0.72%5,627,484
Jan 12, 202619.1919.4118.9119.3319.331.10%5,924,258
Jan 9, 202619.6519.6819.0019.1219.12-1.85%6,709,900
Jan 8, 202619.7020.0419.0619.4819.48-0.71%9,935,982
Jan 7, 202618.7819.6818.3819.6219.623.32%11,350,033
Jan 6, 202618.9519.5818.7918.9918.991.33%7,034,111
Jan 5, 202619.0119.0818.6018.7418.74-1.63%5,794,891
Dec 31, 202518.7019.2718.6419.0519.051.87%6,639,437
Dec 30, 202518.6819.1918.3518.7018.700.59%6,578,144
Dec 29, 202518.9619.3818.4018.5918.59-0.48%5,619,763
Dec 26, 202518.7018.9218.4018.6818.68-0.59%4,004,970
Dec 25, 202518.8519.1418.5118.7918.79-0.37%5,021,196
Dec 24, 202518.9519.1518.8318.8618.86-0.42%5,822,787
Dec 23, 202519.5019.5718.7018.9418.94-1.51%10,732,900
Dec 22, 202518.3520.1918.1519.2319.235.37%19,087,730
Dec 19, 202517.2518.5217.0718.2518.256.29%8,752,913
Dec 18, 202517.0017.3916.9317.1717.17-0.46%3,529,950
Dec 17, 202516.8217.2816.4917.2517.252.62%6,122,250
Dec 16, 202517.1517.3216.7116.8116.81-2.27%4,554,696
Dec 15, 202517.5717.6717.0517.2017.20-2.66%6,795,362
Dec 12, 202517.7818.3217.3517.6717.670.68%5,969,853
Dec 11, 202518.3218.3217.5417.5517.55-3.62%6,327,702
Dec 10, 202517.9018.6617.9018.2118.210.33%12,435,120
Dec 9, 202516.9019.5816.8818.1518.157.40%19,305,210
Dec 8, 202516.0317.2516.0016.9016.905.49%6,990,718
Dec 5, 202515.8216.0915.5816.0216.021.33%2,415,319
Dec 4, 202516.0216.0315.5615.8115.81-1.50%2,521,978
Dec 3, 202516.2016.2215.8516.0516.05-0.80%2,151,438
Dec 2, 202516.2816.4016.1016.1816.18-0.74%3,149,875
Dec 1, 202516.0916.6115.9416.3016.301.31%4,052,900
Nov 28, 202515.6716.0915.5616.0916.092.48%2,565,470
Nov 27, 202515.6815.8315.4715.7015.701.23%2,475,717
Nov 26, 202515.8015.9815.4615.5115.51-1.08%3,054,147
Nov 25, 202515.7015.8815.4015.6815.681.82%2,034,347
Nov 24, 202515.2115.5115.0715.4015.402.05%2,734,047
Nov 21, 202515.5015.8914.8615.0915.09-3.95%2,677,852
Nov 20, 202515.8615.9215.5615.7115.710.38%1,897,340
Nov 19, 202516.2116.3015.6215.6515.65-2.98%3,146,055
Nov 18, 202516.6016.6516.0216.1316.13-1.95%2,914,040
Nov 17, 202516.3216.5516.2016.4516.451.42%2,318,800
Nov 14, 202516.2316.4816.1016.2216.220.06%2,419,620
Nov 13, 202516.3616.4016.0716.2116.210.06%2,000,162
Nov 12, 202516.3516.3616.0016.2016.20-0.92%2,075,576
Nov 11, 202516.5516.5516.2816.3516.35-0.49%1,824,700
Nov 10, 202516.6216.6216.3816.4316.43-0.42%2,914,393
Nov 7, 202516.8516.8516.4316.5016.50-1.49%2,663,850
Nov 6, 202516.7816.8816.4116.7516.75-2,559,200
Nov 5, 202516.5716.8816.3016.7516.75-0.06%2,036,270
Nov 4, 202516.9016.9316.6116.7616.76-0.53%2,135,892
Nov 3, 202516.6416.8916.4316.8516.850.96%2,737,720
Oct 31, 202516.5816.8016.5816.6916.690.54%2,929,770
Oct 30, 202516.8217.0216.5016.6016.60-1.78%3,042,270
Oct 29, 202517.4017.4516.7916.9016.90-2.71%2,910,799
Oct 28, 202517.3217.4617.1317.3717.371.05%4,428,709
Oct 27, 202517.5517.6716.9917.1917.190.12%4,606,699
Oct 24, 202516.9717.1816.8617.1717.171.84%2,816,940
Oct 23, 202516.8116.8916.5616.8616.860.30%2,170,115
Oct 22, 202516.7116.9716.5716.8116.810.48%2,745,550
Oct 21, 202516.5516.7816.1616.7316.732.95%3,146,790
Oct 20, 202515.9716.3515.9716.2516.252.39%2,714,577
Oct 17, 202516.4416.4415.7715.8715.87-2.46%3,230,900
Oct 16, 202516.4816.6516.1816.2716.27-1.09%2,545,908
Oct 15, 202516.1316.4616.0516.4516.452.36%3,222,419
Oct 14, 202516.9017.0016.0716.0716.07-3.83%4,590,439
Oct 13, 202516.2516.8115.3516.7116.710.06%4,305,396
Oct 10, 202516.9016.9016.5216.7016.70-1.24%4,582,647