Canada markets open in 6 hours 56 minutes

Hubei Huitian New Materials Co., Ltd. (300041.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
8.42+0.31 (+3.82%)
As of 02:19PM CST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20248.158.508.178.428.4214,231,922
Apr 30, 20248.158.168.018.118.1114,754,198
Apr 29, 20247.948.147.758.098.0923,079,683
Apr 26, 20247.827.997.817.947.9413,215,030
Apr 25, 20247.818.067.767.907.9011,018,700
Apr 24, 20247.747.867.697.827.828,369,929
Apr 23, 20247.807.887.737.797.797,091,817
Apr 22, 20247.998.047.747.767.7612,339,463
Apr 19, 20248.168.318.038.058.059,105,120
Apr 18, 20248.128.317.958.228.2213,241,546
Apr 17, 20247.738.137.738.138.1319,182,615
Apr 16, 20248.308.307.537.567.5631,837,732
Apr 15, 20249.039.138.628.798.7911,010,107
Apr 12, 20249.109.158.938.988.988,205,222
Apr 11, 20249.119.248.969.099.098,620,746
Apr 10, 20249.439.449.089.169.1610,442,870
Apr 09, 20249.129.479.109.479.4711,595,774
Apr 08, 20249.389.439.109.129.128,929,008
Apr 03, 20249.489.619.369.409.4010,708,170
Apr 02, 20249.319.529.289.519.5112,010,378
Apr 01, 20249.229.489.229.369.3611,225,025
Mar 29, 20249.019.158.989.219.215,449,373
Mar 28, 20248.739.108.739.009.009,785,819
Mar 27, 20249.109.238.768.768.7611,242,610
Mar 26, 20248.989.188.889.139.1313,325,139
Mar 25, 20249.219.409.009.029.0213,713,722
Mar 22, 20249.629.629.309.339.3320,381,486
Mar 21, 20249.189.759.189.659.6530,923,680
Mar 20, 20249.139.299.079.259.2513,758,437
Mar 19, 20249.179.249.109.129.1211,952,762
Mar 18, 20249.189.229.059.229.2214,547,898
Mar 15, 20248.819.188.729.139.1317,616,459
Mar 14, 20248.969.038.718.848.849,193,467
Mar 13, 20249.049.068.908.958.959,599,026
Mar 12, 20248.989.078.889.049.0410,703,941
Mar 11, 20248.759.038.759.019.0111,328,276
Mar 08, 20248.598.858.598.748.746,586,300
Mar 07, 20248.788.858.628.628.627,629,294
Mar 06, 20248.608.888.598.768.766,390,248
Mar 05, 20248.878.878.658.668.668,509,530
Mar 04, 20248.818.928.718.918.916,768,400
Mar 01, 20248.748.868.688.838.837,607,424
Feb 29, 20248.338.758.318.758.7510,061,751
Feb 28, 20248.899.128.408.418.4116,894,633
Feb 27, 20248.698.898.608.878.879,465,619
Feb 26, 20248.608.848.558.738.7311,006,735
Feb 23, 20248.538.648.448.638.639,292,578
Feb 22, 20248.388.588.358.488.486,907,392
Feb 21, 20248.268.658.248.418.419,969,330
Feb 20, 20248.428.428.228.348.346,674,771
Feb 19, 20248.518.578.328.428.429,477,422
Feb 08, 20248.028.558.018.458.4512,122,210
Feb 07, 20247.788.167.787.927.928,816,026
Feb 06, 20247.287.907.037.837.839,067,428
Feb 05, 20247.397.506.777.237.2313,786,135
Feb 02, 20247.807.967.237.447.4410,525,843
Feb 01, 20247.788.017.677.797.797,386,344
Jan 31, 20248.298.367.867.887.889,090,560
Jan 30, 20248.628.638.318.318.316,165,560
Jan 29, 20249.009.078.608.628.629,189,921
Jan 26, 20249.109.208.968.978.977,930,910
Jan 25, 20248.889.188.839.169.168,561,317
Jan 24, 20248.858.948.588.918.917,263,174
Jan 23, 20248.718.978.608.858.858,038,981
Jan 22, 20249.349.348.658.808.8015,997,443
Jan 19, 20249.509.719.309.459.4514,369,484
Jan 18, 20249.259.609.109.559.5517,326,902
Jan 17, 20249.409.729.379.459.4517,605,735
Jan 16, 20249.409.769.279.489.4811,501,763
Jan 15, 20249.399.469.259.359.355,025,003
Jan 12, 20249.539.719.409.419.419,064,369
Jan 11, 20249.309.549.239.489.488,943,300
Jan 10, 20249.389.499.169.309.307,098,820
Jan 09, 20249.389.569.319.369.366,955,490
Jan 08, 20249.549.619.329.339.337,025,400
Jan 05, 20249.709.849.509.549.547,723,673
Jan 04, 20249.879.919.669.719.716,736,330
Jan 03, 20249.9610.009.799.889.886,464,951
Jan 02, 202410.0310.089.969.969.966,986,760
Dec 29, 20239.9910.059.8810.0210.029,934,080
Dec 28, 20239.3810.009.369.969.9615,642,598
Dec 27, 20239.369.469.299.429.424,196,183
Dec 26, 20239.559.579.329.359.356,106,980
Dec 25, 20239.659.709.499.549.546,290,264
Dec 22, 20239.749.859.619.679.676,677,340
Dec 21, 20239.629.789.489.749.749,512,880
Dec 20, 20239.819.869.659.669.664,935,210
Dec 19, 20239.909.939.789.829.825,065,251
Dec 18, 20239.919.959.769.829.827,357,592
Dec 15, 20239.9710.089.949.969.965,213,653
Dec 14, 202310.1010.169.979.999.995,738,500
Dec 13, 202310.1910.2110.0110.0110.016,616,520
Dec 12, 202310.2410.2910.1510.2010.205,342,550
Dec 11, 202310.1210.2810.0110.2510.256,399,810
Dec 08, 202310.2310.3310.1610.1610.166,426,090
Dec 07, 202310.3210.3410.1510.2410.247,392,210
Dec 06, 202310.3010.6310.2110.3810.3811,001,630
Dec 05, 202310.5910.5910.1710.1710.178,793,430
Dec 04, 202310.5010.6710.4810.5210.527,125,768
Dec 01, 202310.4910.4910.3310.4510.457,957,650
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...