Highbroad Advanced Material (Hefei) Co., Ltd. (SHE:301321)
China
· Delayed Price · Currency is CNY 26.75
+1.36 (5.36%)
Apr 29, 2026, 4:00 PM EDT
SHE:301321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.98 | 27.98 | 24.50 | 26.75 | 26.75 | 5.36% | 15,629,879 |
| Apr 28, 2026 | 23.61 | 25.55 | 23.41 | 25.39 | 25.39 | 7.49% | 9,739,706 |
| Apr 27, 2026 | 24.16 | 24.63 | 22.81 | 23.62 | 23.62 | -0.51% | 6,580,740 |
| Apr 24, 2026 | 23.59 | 24.00 | 23.38 | 23.74 | 23.74 | 0.21% | 4,532,170 |
| Apr 23, 2026 | 24.63 | 24.65 | 23.40 | 23.69 | 23.69 | -3.23% | 5,471,540 |
| Apr 22, 2026 | 24.10 | 24.65 | 23.80 | 24.48 | 24.48 | 1.16% | 4,236,950 |
| Apr 21, 2026 | 23.80 | 24.32 | 23.62 | 24.20 | 24.20 | 1.30% | 4,820,839 |
| Apr 20, 2026 | 23.88 | 24.27 | 23.35 | 23.89 | 23.89 | - | 6,605,533 |
| Apr 17, 2026 | 23.49 | 24.09 | 23.00 | 23.89 | 23.89 | 1.88% | 5,847,130 |
| Apr 16, 2026 | 22.29 | 23.80 | 21.67 | 23.45 | 23.45 | 6.11% | 8,042,910 |
| Apr 15, 2026 | 21.87 | 22.35 | 21.20 | 22.10 | 22.10 | 0.87% | 6,020,370 |
| Apr 14, 2026 | 21.00 | 22.38 | 21.00 | 21.91 | 21.91 | 5.44% | 8,129,950 |
| Apr 13, 2026 | 19.79 | 20.97 | 19.66 | 20.78 | 20.78 | 4.00% | 5,610,470 |
| Apr 10, 2026 | 20.03 | 20.29 | 19.82 | 19.98 | 19.98 | 0.55% | 2,106,600 |
| Apr 9, 2026 | 19.64 | 20.40 | 19.47 | 19.87 | 19.87 | 0.20% | 4,144,530 |
| Apr 8, 2026 | 18.87 | 19.86 | 18.87 | 19.83 | 19.83 | 7.36% | 3,298,514 |
| Apr 7, 2026 | 19.05 | 19.09 | 18.42 | 18.47 | 18.47 | -1.12% | 2,391,017 |
| Apr 3, 2026 | 19.16 | 19.29 | 18.56 | 18.68 | 18.68 | -1.68% | 2,710,870 |
| Apr 2, 2026 | 19.69 | 19.74 | 18.81 | 19.00 | 19.00 | -3.80% | 3,477,830 |
| Apr 1, 2026 | 20.42 | 20.84 | 19.68 | 19.75 | 19.75 | -1.10% | 4,855,519 |
| Mar 31, 2026 | 21.35 | 21.65 | 19.86 | 19.97 | 19.97 | -5.98% | 7,026,740 |
| Mar 30, 2026 | 19.00 | 21.36 | 18.88 | 21.24 | 21.24 | 9.82% | 7,254,368 |
| Mar 27, 2026 | 18.66 | 19.60 | 18.50 | 19.34 | 19.34 | 2.11% | 3,675,700 |
| Mar 26, 2026 | 19.10 | 19.50 | 18.70 | 18.94 | 18.94 | -0.68% | 2,990,130 |
| Mar 25, 2026 | 19.00 | 19.45 | 18.85 | 19.07 | 19.07 | 1.22% | 2,894,370 |
| Mar 24, 2026 | 18.45 | 18.91 | 18.05 | 18.84 | 18.84 | 4.67% | 3,264,094 |
| Mar 23, 2026 | 19.03 | 19.30 | 17.73 | 18.00 | 18.00 | -7.07% | 6,434,476 |
| Mar 20, 2026 | 20.56 | 20.56 | 19.33 | 19.37 | 19.37 | -3.78% | 3,563,800 |
| Mar 19, 2026 | 20.42 | 20.84 | 20.02 | 20.13 | 20.13 | -2.99% | 3,408,370 |
| Mar 18, 2026 | 20.52 | 20.92 | 20.45 | 20.75 | 20.75 | 1.22% | 3,810,594 |
| Mar 17, 2026 | 21.75 | 21.87 | 20.47 | 20.50 | 20.50 | -3.94% | 4,067,757 |
| Mar 16, 2026 | 21.49 | 21.73 | 21.03 | 21.34 | 21.34 | -1.11% | 3,059,732 |
| Mar 13, 2026 | 22.26 | 22.45 | 21.51 | 21.58 | 21.58 | -2.13% | 3,873,750 |
| Mar 12, 2026 | 22.70 | 22.71 | 21.80 | 22.05 | 22.05 | -2.52% | 3,945,479 |
| Mar 11, 2026 | 22.94 | 23.30 | 22.41 | 22.62 | 22.62 | -1.82% | 5,713,551 |
| Mar 10, 2026 | 23.39 | 23.89 | 22.90 | 23.04 | 23.04 | 0.13% | 4,443,132 |
| Mar 9, 2026 | 22.70 | 23.44 | 22.70 | 23.01 | 23.01 | -1.92% | 6,149,150 |
| Mar 6, 2026 | 22.50 | 23.58 | 22.28 | 23.46 | 23.46 | 1.87% | 8,352,690 |
| Mar 5, 2026 | 21.52 | 23.58 | 21.42 | 23.03 | 23.03 | 8.79% | 12,990,130 |
| Mar 4, 2026 | 20.29 | 21.28 | 20.19 | 21.17 | 21.17 | 4.70% | 6,231,107 |
| Mar 3, 2026 | 21.62 | 22.00 | 20.14 | 20.22 | 20.22 | -6.48% | 5,770,489 |
| Mar 2, 2026 | 21.91 | 22.40 | 21.62 | 21.62 | 21.62 | -3.91% | 4,961,046 |
| Feb 27, 2026 | 22.00 | 22.70 | 21.68 | 22.50 | 22.50 | 1.76% | 5,943,070 |
| Feb 26, 2026 | 21.99 | 22.26 | 21.57 | 22.11 | 22.11 | 0.82% | 5,307,750 |
| Feb 25, 2026 | 22.50 | 22.55 | 21.73 | 21.93 | 21.93 | -2.58% | 6,017,070 |
| Feb 24, 2026 | 21.98 | 23.14 | 21.92 | 22.51 | 22.51 | 4.45% | 10,553,180 |
| Feb 13, 2026 | 23.68 | 23.93 | 21.46 | 21.55 | 21.55 | -8.10% | 15,679,710 |
| Feb 12, 2026 | 23.36 | 23.86 | 23.13 | 23.45 | 23.45 | 0.09% | 5,292,146 |
| Feb 11, 2026 | 23.71 | 23.97 | 23.35 | 23.43 | 23.43 | -0.89% | 6,206,197 |
| Feb 10, 2026 | 24.12 | 24.23 | 23.21 | 23.64 | 23.64 | -1.91% | 6,229,459 |
| Feb 9, 2026 | 24.74 | 24.83 | 23.68 | 24.10 | 24.10 | -3.95% | 10,822,410 |
| Feb 6, 2026 | 25.00 | 25.80 | 24.20 | 25.09 | 25.09 | - | 9,753,660 |
| Feb 5, 2026 | 25.50 | 25.56 | 24.79 | 25.09 | 25.09 | -0.59% | 10,538,132 |
| Feb 4, 2026 | 22.46 | 25.27 | 22.31 | 25.24 | 25.24 | 11.29% | 17,932,921 |
| Feb 3, 2026 | 22.00 | 22.69 | 21.66 | 22.68 | 22.68 | 3.89% | 6,162,312 |
| Feb 2, 2026 | 21.38 | 22.59 | 20.81 | 21.83 | 21.83 | -2.98% | 8,047,360 |
| Jan 30, 2026 | 21.80 | 22.66 | 21.18 | 22.50 | 22.50 | 4.60% | 9,276,494 |
| Jan 29, 2026 | 22.20 | 22.52 | 21.20 | 21.51 | 21.51 | -4.10% | 6,878,318 |
| Jan 28, 2026 | 22.78 | 23.28 | 22.25 | 22.43 | 22.43 | -1.80% | 8,488,270 |
| Jan 27, 2026 | 22.10 | 23.59 | 22.05 | 22.84 | 22.84 | 3.58% | 12,655,590 |
| Jan 26, 2026 | 23.62 | 23.62 | 21.69 | 22.05 | 22.05 | -7.28% | 12,502,400 |
| Jan 23, 2026 | 22.93 | 23.99 | 22.70 | 23.78 | 23.78 | 2.68% | 12,786,040 |
| Jan 22, 2026 | 21.04 | 24.36 | 21.04 | 23.16 | 23.16 | 10.23% | 18,474,254 |
| Jan 21, 2026 | 21.01 | 21.74 | 20.90 | 21.01 | 21.01 | 0.29% | 7,831,698 |
| Jan 20, 2026 | 21.49 | 22.25 | 20.78 | 20.95 | 20.95 | -1.87% | 11,203,160 |
| Jan 19, 2026 | 22.41 | 22.47 | 21.27 | 21.35 | 21.35 | -4.56% | 14,439,130 |
| Jan 16, 2026 | 22.90 | 23.43 | 22.21 | 22.37 | 22.37 | -1.28% | 16,429,640 |
| Jan 15, 2026 | 23.95 | 25.56 | 22.40 | 22.66 | 22.66 | -1.61% | 35,634,645 |
| Jan 14, 2026 | 19.28 | 23.03 | 19.28 | 23.03 | 23.03 | 20.01% | 17,003,929 |
| Jan 13, 2026 | 19.50 | 19.77 | 19.10 | 19.19 | 19.19 | -0.72% | 5,627,484 |
| Jan 12, 2026 | 19.19 | 19.41 | 18.91 | 19.33 | 19.33 | 1.10% | 5,924,258 |
| Jan 9, 2026 | 19.65 | 19.68 | 19.00 | 19.12 | 19.12 | -1.85% | 6,709,900 |
| Jan 8, 2026 | 19.70 | 20.04 | 19.06 | 19.48 | 19.48 | -0.71% | 9,935,982 |
| Jan 7, 2026 | 18.78 | 19.68 | 18.38 | 19.62 | 19.62 | 3.32% | 11,350,033 |
| Jan 6, 2026 | 18.95 | 19.58 | 18.79 | 18.99 | 18.99 | 1.33% | 7,034,111 |
| Jan 5, 2026 | 19.01 | 19.08 | 18.60 | 18.74 | 18.74 | -1.63% | 5,794,891 |
| Dec 31, 2025 | 18.70 | 19.27 | 18.64 | 19.05 | 19.05 | 1.87% | 6,639,437 |
| Dec 30, 2025 | 18.68 | 19.19 | 18.35 | 18.70 | 18.70 | 0.59% | 6,578,144 |
| Dec 29, 2025 | 18.96 | 19.38 | 18.40 | 18.59 | 18.59 | -0.48% | 5,619,763 |
| Dec 26, 2025 | 18.70 | 18.92 | 18.40 | 18.68 | 18.68 | -0.59% | 4,004,970 |
| Dec 25, 2025 | 18.85 | 19.14 | 18.51 | 18.79 | 18.79 | -0.37% | 5,021,196 |
| Dec 24, 2025 | 18.95 | 19.15 | 18.83 | 18.86 | 18.86 | -0.42% | 5,822,787 |
| Dec 23, 2025 | 19.50 | 19.57 | 18.70 | 18.94 | 18.94 | -1.51% | 10,732,900 |
| Dec 22, 2025 | 18.35 | 20.19 | 18.15 | 19.23 | 19.23 | 5.37% | 19,087,730 |
| Dec 19, 2025 | 17.25 | 18.52 | 17.07 | 18.25 | 18.25 | 6.29% | 8,752,913 |
| Dec 18, 2025 | 17.00 | 17.39 | 16.93 | 17.17 | 17.17 | -0.46% | 3,529,950 |
| Dec 17, 2025 | 16.82 | 17.28 | 16.49 | 17.25 | 17.25 | 2.62% | 6,122,250 |
| Dec 16, 2025 | 17.15 | 17.32 | 16.71 | 16.81 | 16.81 | -2.27% | 4,554,696 |
| Dec 15, 2025 | 17.57 | 17.67 | 17.05 | 17.20 | 17.20 | -2.66% | 6,795,362 |
| Dec 12, 2025 | 17.78 | 18.32 | 17.35 | 17.67 | 17.67 | 0.68% | 5,969,853 |
| Dec 11, 2025 | 18.32 | 18.32 | 17.54 | 17.55 | 17.55 | -3.62% | 6,327,702 |
| Dec 10, 2025 | 17.90 | 18.66 | 17.90 | 18.21 | 18.21 | 0.33% | 12,435,120 |
| Dec 9, 2025 | 16.90 | 19.58 | 16.88 | 18.15 | 18.15 | 7.40% | 19,305,210 |
| Dec 8, 2025 | 16.03 | 17.25 | 16.00 | 16.90 | 16.90 | 5.49% | 6,990,718 |
| Dec 5, 2025 | 15.82 | 16.09 | 15.58 | 16.02 | 16.02 | 1.33% | 2,415,319 |
| Dec 4, 2025 | 16.02 | 16.03 | 15.56 | 15.81 | 15.81 | -1.50% | 2,521,978 |
| Dec 3, 2025 | 16.20 | 16.22 | 15.85 | 16.05 | 16.05 | -0.80% | 2,151,438 |
| Dec 2, 2025 | 16.28 | 16.40 | 16.10 | 16.18 | 16.18 | -0.74% | 3,149,875 |
| Dec 1, 2025 | 16.09 | 16.61 | 15.94 | 16.30 | 16.30 | 1.31% | 4,052,900 |
| Nov 28, 2025 | 15.67 | 16.09 | 15.56 | 16.09 | 16.09 | 2.48% | 2,565,470 |