Huida Sanitary Ware Co.,Ltd (603385.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.26 | 5.37 | 5.21 | 5.34 | 5.34 | 2,227,040 |
| Apr 24, 2024 | 5.20 | 5.30 | 5.14 | 5.27 | 5.27 | 2,593,760 |
| Apr 23, 2024 | 5.03 | 5.20 | 4.98 | 5.14 | 5.14 | 3,149,490 |
| Apr 22, 2024 | 5.10 | 5.14 | 4.91 | 4.98 | 4.98 | 4,046,340 |
| Apr 19, 2024 | 5.24 | 5.24 | 5.00 | 5.10 | 5.10 | 3,793,390 |
| Apr 18, 2024 | 5.14 | 5.31 | 5.03 | 5.26 | 5.26 | 4,124,590 |
| Apr 17, 2024 | 4.75 | 5.15 | 4.74 | 5.13 | 5.13 | 5,332,495 |
| Apr 16, 2024 | 5.15 | 5.17 | 4.75 | 4.75 | 4.75 | 6,935,360 |
| Apr 15, 2024 | 5.79 | 5.83 | 5.28 | 5.28 | 5.28 | 5,358,000 |
| Apr 12, 2024 | 5.89 | 5.98 | 5.80 | 5.87 | 5.87 | 2,539,860 |
| Apr 11, 2024 | 5.95 | 6.07 | 5.79 | 5.89 | 5.89 | 2,765,520 |
| Apr 10, 2024 | 6.09 | 6.12 | 5.83 | 5.91 | 5.91 | 3,502,660 |
| Apr 09, 2024 | 5.90 | 6.13 | 5.86 | 6.13 | 6.13 | 3,424,800 |
| Apr 08, 2024 | 6.21 | 6.22 | 5.85 | 5.88 | 5.88 | 3,447,690 |
| Apr 03, 2024 | 6.18 | 6.23 | 6.08 | 6.20 | 6.20 | 2,985,213 |
| Apr 02, 2024 | 6.12 | 6.23 | 6.12 | 6.19 | 6.19 | 3,106,560 |
| Apr 01, 2024 | 5.97 | 6.17 | 5.97 | 6.17 | 6.17 | 2,703,000 |
| Mar 29, 2024 | 5.87 | 5.92 | 5.79 | 5.97 | 5.97 | 2,085,800 |
| Mar 28, 2024 | 5.73 | 5.95 | 5.72 | 5.88 | 5.88 | 4,434,100 |
| Mar 27, 2024 | 5.96 | 5.96 | 5.68 | 5.68 | 5.68 | 2,992,400 |
| Mar 26, 2024 | 5.98 | 6.03 | 5.81 | 5.93 | 5.93 | 3,017,700 |
| Mar 25, 2024 | 6.11 | 6.11 | 5.90 | 5.93 | 5.93 | 3,637,598 |
| Mar 22, 2024 | 6.17 | 6.17 | 6.03 | 6.09 | 6.09 | 2,123,128 |
| Mar 21, 2024 | 6.17 | 6.23 | 6.03 | 6.18 | 6.18 | 3,351,600 |
| Mar 20, 2024 | 6.01 | 6.17 | 5.99 | 6.17 | 6.17 | 2,817,630 |
| Mar 19, 2024 | 5.95 | 6.13 | 5.90 | 6.06 | 6.06 | 3,016,000 |
| Mar 18, 2024 | 5.89 | 5.99 | 5.83 | 5.98 | 5.98 | 4,213,760 |
| Mar 15, 2024 | 5.77 | 5.95 | 5.72 | 5.89 | 5.89 | 3,388,530 |
| Mar 14, 2024 | 5.79 | 5.85 | 5.68 | 5.77 | 5.77 | 3,534,870 |
| Mar 13, 2024 | 5.81 | 5.87 | 5.65 | 5.77 | 5.77 | 3,314,910 |
| Mar 12, 2024 | 5.78 | 5.81 | 5.70 | 5.80 | 5.80 | 4,280,800 |
| Mar 11, 2024 | 5.64 | 5.80 | 5.58 | 5.73 | 5.73 | 2,666,400 |
| Mar 08, 2024 | 5.62 | 5.71 | 5.53 | 5.65 | 5.65 | 1,878,030 |
| Mar 07, 2024 | 5.66 | 5.75 | 5.58 | 5.60 | 5.60 | 2,070,954 |
| Mar 06, 2024 | 5.49 | 5.65 | 5.45 | 5.61 | 5.61 | 2,486,563 |
| Mar 05, 2024 | 5.60 | 5.60 | 5.45 | 5.49 | 5.49 | 3,150,210 |
| Mar 04, 2024 | 5.75 | 5.78 | 5.51 | 5.64 | 5.64 | 3,033,600 |
| Mar 01, 2024 | 5.78 | 5.91 | 5.66 | 5.75 | 5.75 | 2,714,580 |
| Feb 29, 2024 | 5.48 | 5.86 | 5.36 | 5.78 | 5.78 | 5,986,460 |
| Feb 28, 2024 | 6.14 | 6.27 | 5.53 | 5.54 | 5.54 | 7,096,843 |
| Feb 27, 2024 | 5.92 | 6.15 | 5.83 | 6.14 | 6.14 | 2,763,410 |
| Feb 26, 2024 | 5.81 | 6.09 | 5.77 | 5.91 | 5.91 | 4,037,000 |
| Feb 23, 2024 | 5.52 | 5.77 | 5.50 | 5.76 | 5.76 | 3,622,873 |
| Feb 22, 2024 | 5.39 | 5.52 | 5.37 | 5.49 | 5.49 | 2,668,653 |
| Feb 21, 2024 | 5.11 | 5.56 | 5.09 | 5.38 | 5.38 | 4,249,484 |
| Feb 20, 2024 | 5.05 | 5.15 | 4.96 | 5.13 | 5.13 | 3,062,248 |
| Feb 19, 2024 | 4.91 | 5.10 | 4.87 | 5.06 | 5.06 | 5,154,402 |
| Feb 08, 2024 | 4.45 | 4.89 | 4.25 | 4.87 | 4.87 | 8,641,681 |
| Feb 07, 2024 | 4.98 | 5.01 | 4.51 | 4.53 | 4.53 | 8,453,802 |
| Feb 06, 2024 | 4.87 | 5.35 | 4.82 | 4.99 | 4.99 | 7,732,420 |
| Feb 05, 2024 | 5.94 | 5.94 | 5.35 | 5.35 | 5.35 | 4,128,437 |
| Feb 02, 2024 | 6.38 | 6.46 | 5.80 | 5.94 | 5.94 | 4,968,932 |
| Feb 01, 2024 | 6.54 | 6.63 | 6.20 | 6.44 | 6.44 | 4,221,080 |
| Jan 31, 2024 | 7.01 | 7.09 | 6.59 | 6.62 | 6.62 | 5,640,280 |
| Jan 30, 2024 | 7.33 | 7.38 | 7.04 | 7.05 | 7.05 | 3,975,444 |
| Jan 29, 2024 | 7.80 | 7.84 | 7.25 | 7.39 | 7.39 | 3,723,140 |
| Jan 26, 2024 | 7.59 | 7.83 | 7.48 | 7.76 | 7.76 | 2,586,100 |
| Jan 25, 2024 | 7.27 | 7.57 | 7.21 | 7.54 | 7.54 | 2,691,880 |
| Jan 24, 2024 | 7.08 | 7.35 | 6.97 | 7.24 | 7.24 | 2,933,020 |
| Jan 23, 2024 | 7.26 | 7.28 | 6.90 | 7.03 | 7.03 | 2,914,180 |
| Jan 22, 2024 | 7.87 | 7.91 | 7.18 | 7.23 | 7.23 | 2,473,200 |
| Jan 19, 2024 | 7.91 | 8.06 | 7.78 | 7.80 | 7.80 | 1,941,300 |
| Jan 18, 2024 | 7.96 | 8.02 | 7.61 | 7.88 | 7.88 | 2,659,800 |
| Jan 17, 2024 | 8.16 | 8.19 | 8.00 | 8.00 | 8.00 | 1,567,750 |
| Jan 16, 2024 | 8.15 | 8.24 | 8.03 | 8.15 | 8.15 | 1,530,850 |
| Jan 15, 2024 | 8.16 | 8.24 | 8.08 | 8.20 | 8.20 | 1,883,200 |
| Jan 12, 2024 | 8.21 | 8.32 | 8.12 | 8.13 | 8.13 | 1,619,030 |
| Jan 11, 2024 | 8.21 | 8.22 | 8.06 | 8.16 | 8.16 | 1,660,000 |
| Jan 10, 2024 | 8.28 | 8.28 | 8.09 | 8.16 | 8.16 | 1,429,900 |
| Jan 09, 2024 | 8.16 | 8.26 | 8.10 | 8.17 | 8.17 | 1,925,700 |
| Jan 08, 2024 | 8.21 | 8.35 | 8.10 | 8.16 | 8.16 | 2,033,740 |
| Jan 05, 2024 | 8.22 | 8.35 | 8.18 | 8.23 | 8.23 | 1,842,770 |
| Jan 04, 2024 | 8.22 | 8.26 | 8.14 | 8.21 | 8.21 | 1,337,510 |
| Jan 03, 2024 | 8.23 | 8.28 | 8.15 | 8.19 | 8.19 | 1,503,204 |
| Jan 02, 2024 | 8.06 | 8.27 | 8.02 | 8.23 | 8.23 | 2,642,170 |
| Dec 29, 2023 | 7.97 | 8.05 | 7.92 | 8.01 | 8.01 | 1,609,520 |
| Dec 28, 2023 | 7.86 | 7.99 | 7.80 | 7.97 | 7.97 | 1,210,463 |
| Dec 27, 2023 | 7.72 | 7.90 | 7.71 | 7.86 | 7.86 | 1,013,020 |
| Dec 26, 2023 | 7.84 | 7.95 | 7.76 | 7.81 | 7.81 | 1,747,400 |
| Dec 25, 2023 | 7.96 | 8.00 | 7.72 | 7.86 | 7.86 | 2,384,530 |
| Dec 22, 2023 | 8.11 | 8.24 | 7.91 | 8.00 | 8.00 | 3,357,960 |
| Dec 21, 2023 | 7.90 | 8.10 | 7.80 | 8.05 | 8.05 | 1,883,000 |
| Dec 20, 2023 | 8.03 | 8.03 | 7.90 | 7.92 | 7.92 | 1,821,400 |
| Dec 19, 2023 | 7.98 | 8.08 | 7.91 | 8.03 | 8.03 | 1,186,600 |
| Dec 18, 2023 | 8.05 | 8.12 | 7.96 | 8.00 | 8.00 | 1,707,500 |
| Dec 15, 2023 | 8.12 | 8.14 | 8.02 | 8.09 | 8.09 | 1,539,190 |
| Dec 14, 2023 | 8.13 | 8.17 | 8.05 | 8.10 | 8.10 | 1,557,980 |
| Dec 13, 2023 | 8.11 | 8.16 | 8.04 | 8.07 | 8.07 | 1,774,900 |
| Dec 12, 2023 | 8.05 | 8.16 | 7.97 | 8.10 | 8.10 | 1,638,437 |
| Dec 11, 2023 | 7.99 | 8.08 | 7.91 | 8.02 | 8.02 | 2,651,960 |
| Dec 08, 2023 | 8.21 | 8.29 | 8.00 | 8.01 | 8.01 | 2,239,230 |
| Dec 07, 2023 | 8.27 | 8.27 | 8.12 | 8.21 | 8.21 | 3,411,050 |
| Dec 06, 2023 | 8.05 | 8.28 | 8.05 | 8.25 | 8.25 | 1,809,620 |
| Dec 05, 2023 | 8.23 | 8.27 | 8.14 | 8.15 | 8.15 | 1,778,500 |
| Dec 04, 2023 | 8.21 | 8.32 | 8.15 | 8.27 | 8.27 | 1,977,600 |
| Dec 01, 2023 | 8.15 | 8.25 | 8.10 | 8.22 | 8.22 | 1,678,319 |
| Nov 30, 2023 | 8.12 | 8.18 | 8.08 | 8.15 | 8.15 | 1,549,150 |
| Nov 29, 2023 | 8.26 | 8.26 | 8.11 | 8.16 | 8.16 | 1,442,640 |
| Nov 28, 2023 | 8.08 | 8.24 | 8.05 | 8.23 | 8.23 | 2,336,890 |
| Nov 27, 2023 | 7.95 | 8.18 | 7.94 | 8.11 | 8.11 | 3,330,667 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.