Canada markets open in 54 minutes

Hangzhou Huawang New Material Technology Co.,Ltd. (605377.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
13.03-0.09 (-0.69%)
At close: 03:00PM CST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202412.8513.2212.8513.0313.034,833,108
Jun 21, 202413.0513.3612.9413.1213.124,506,097
Jun 20, 202413.3913.4012.9012.9812.985,736,506
Jun 19, 202413.5313.6713.2813.3113.318,809,928
Jun 18, 202414.0814.0813.0713.6713.6715,431,530
Jun 17, 202414.6714.7014.2614.5214.524,503,118
Jun 14, 202414.4114.7514.2814.6714.674,389,886
Jun 14, 20241.1 Dividend
Jun 14, 20241.4:1 Stock Split
Jun 13, 202415.1915.4115.0915.2714.174,480,973
Jun 12, 202415.5715.6615.1615.2914.194,403,436
Jun 11, 202415.5115.6115.1415.5614.442,538,944
Jun 07, 202415.5115.7115.3215.5014.383,782,979
Jun 06, 202415.4015.4915.0215.2814.184,487,105
Jun 05, 202415.8415.8415.1815.2714.174,357,049
Jun 04, 202415.7015.8915.5715.7714.642,674,180
Jun 03, 202416.2316.2315.5915.7014.576,480,353
May 31, 202416.1316.3916.0916.2515.081,753,397
May 30, 202416.2416.3516.0316.0714.912,454,828
May 29, 202416.3216.5116.1716.2915.122,472,454
May 28, 202416.7916.8816.2916.3615.193,160,920
May 27, 202416.6516.8516.6516.8215.611,577,647
May 24, 202416.6616.9616.5716.7915.581,697,123
May 23, 202416.8616.9016.5716.7115.502,070,901
May 22, 202417.1917.3216.7916.9315.713,294,986
May 21, 202417.2017.4417.0417.1115.881,961,317
May 20, 202416.9917.4316.8617.2616.023,200,652
May 17, 202416.7116.9416.5916.9315.712,234,737
May 16, 202416.8216.9616.6016.7115.512,655,940
May 15, 202416.9917.1816.8416.8615.642,355,633
May 14, 202416.7917.0316.7917.0015.781,756,860
May 13, 202416.7617.1216.6316.8915.683,063,681
May 10, 202416.7916.9216.6816.7915.582,338,953
May 09, 202416.6617.1416.6016.8215.613,682,420
May 08, 202416.5916.7516.5016.6515.452,952,320
May 07, 202416.6916.7916.5116.7215.524,532,466
May 06, 202416.2616.7516.1916.6915.487,179,879
Apr 30, 202416.2516.3416.0716.1614.995,239,668
Apr 29, 202415.8516.3915.2616.2515.088,687,135
Apr 26, 202415.2415.4815.0115.4114.302,637,069
Apr 25, 202415.2815.4415.0115.2314.133,062,080
Apr 24, 202415.4615.6815.1215.3514.244,826,500
Apr 23, 202415.6415.7915.3215.6914.563,604,636
Apr 22, 202415.7415.9515.4515.6714.542,866,834
Apr 19, 202415.4215.9315.4015.6914.563,249,176
Apr 18, 202415.4015.6615.1915.4614.342,653,964
Apr 17, 202415.7215.7915.1415.5614.442,807,614
Apr 16, 202415.8015.8015.2115.4714.362,514,197
Apr 15, 202415.7916.0515.4615.6114.483,563,266
Apr 12, 202415.9115.9615.6515.7714.641,723,120
Apr 11, 202415.9616.1915.7815.9114.762,547,776
Apr 10, 202415.8516.1015.5716.0114.853,690,456
Apr 09, 202415.4015.9015.3415.8614.714,005,919
Apr 08, 202415.5115.6115.2115.3314.222,346,485
Apr 03, 202415.4215.6815.2415.5714.452,494,865
Apr 02, 202414.8415.6914.6815.4414.334,013,227
Apr 01, 202415.0715.1514.6314.7813.713,129,121
Mar 29, 202414.4515.0314.4515.0313.95477,750
Mar 28, 202414.5915.1114.5914.8613.791,249,500
Mar 27, 202415.0415.2114.7914.7913.73965,904
Mar 26, 202415.2415.2414.7915.0313.951,057,840
Mar 25, 202415.0315.4115.0115.0413.951,543,416
Mar 22, 202415.2315.2714.9215.0914.001,564,315
Mar 21, 202415.4115.4515.0715.2314.131,165,780
Mar 20, 202415.3615.5915.2915.3114.201,222,891
Mar 19, 202415.6015.6915.4015.4414.331,710,800
Mar 18, 202415.4415.7715.3115.6414.523,274,530
Mar 15, 202415.2715.4115.2415.3614.251,179,369
Mar 14, 202415.4515.7015.1915.3414.243,185,932
Mar 13, 202415.6615.7615.5115.5614.441,826,518
Mar 12, 202415.5015.6915.4615.6114.482,327,836
Mar 11, 202415.6115.7415.2515.5614.442,825,494
Mar 08, 202415.0415.5715.0415.5114.394,078,928
Mar 07, 202414.8615.1914.6814.9713.892,602,272
Mar 06, 202414.7915.2314.7814.8113.753,984,247
Mar 05, 202415.0015.2914.7314.9613.885,194,280
Mar 04, 202414.6815.4614.5915.2414.149,754,400
Mar 01, 202414.5014.6114.0214.1313.114,338,616
Feb 29, 202414.0114.5013.8814.5013.463,494,611
Feb 28, 202414.4914.4913.7714.0913.073,701,460
Feb 27, 202414.1314.4313.7514.4313.393,766,414
Feb 26, 202413.8614.0913.7014.0513.043,719,892
Feb 23, 202413.6913.8913.5713.8112.812,189,548
Feb 22, 202413.7013.9413.5413.7212.733,103,125
Feb 21, 202413.6114.0713.6113.7912.792,533,196
Feb 20, 202413.7013.9213.0213.8512.854,289,551
Feb 19, 202414.2114.4013.5013.6912.714,050,636
Feb 08, 202413.4914.1613.2614.0613.045,339,219
Feb 07, 202413.1713.7112.9413.5112.533,705,851
Feb 06, 202412.9313.5812.5113.1512.204,451,153
Feb 05, 202412.7313.0612.2612.9812.042,857,005
Feb 02, 202413.0413.1712.4112.9211.993,250,214
Feb 01, 202412.9713.2412.5613.1112.164,838,167
Jan 31, 202413.7113.8513.2413.2512.303,514,347
Jan 30, 202413.3214.2613.0113.9112.916,628,529
Jan 29, 202412.9313.7512.9313.6912.704,322,284
Jan 26, 202413.0913.4112.9113.0612.122,212,807
Jan 25, 202413.3313.3312.7713.1112.162,842,525
Jan 24, 202413.1313.3412.5613.1112.163,472,744
Jan 23, 202413.0513.2912.6813.1312.182,860,461
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...