Highbroad Advanced Material (Hefei) Co., Ltd. (301321.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 12.84 | 12.88 | 12.23 | 12.32 | 12.32 | 3,579,388 |
| 09 May 2024 | 12.68 | 12.91 | 12.63 | 12.78 | 12.78 | 2,244,037 |
| 08 May 2024 | 12.90 | 13.13 | 12.60 | 12.68 | 12.68 | 2,921,548 |
| 07 May 2024 | 12.79 | 13.01 | 12.63 | 12.95 | 12.95 | 3,023,576 |
| 06 May 2024 | 12.45 | 12.86 | 12.40 | 12.80 | 12.80 | 4,147,760 |
| 30 Apr 2024 | 12.81 | 12.85 | 12.14 | 12.23 | 12.23 | 3,993,040 |
| 29 Apr 2024 | 12.34 | 12.79 | 12.32 | 12.79 | 12.79 | 5,084,882 |
| 26 Apr 2024 | 12.62 | 12.83 | 12.01 | 12.41 | 12.41 | 7,054,973 |
| 25 Apr 2024 | 12.99 | 13.27 | 12.82 | 13.20 | 13.20 | 3,278,424 |
| 24 Apr 2024 | 12.61 | 12.99 | 12.61 | 12.99 | 12.99 | 3,352,926 |
| 23 Apr 2024 | 12.20 | 12.70 | 12.20 | 12.68 | 12.68 | 3,606,029 |
| 22 Apr 2024 | 12.40 | 12.45 | 11.80 | 12.11 | 12.11 | 3,099,403 |
| 19 Apr 2024 | 11.87 | 12.84 | 11.87 | 12.44 | 12.44 | 3,374,600 |
| 18 Apr 2024 | 13.20 | 13.20 | 12.50 | 12.56 | 12.56 | 4,844,146 |
| 17 Apr 2024 | 12.24 | 13.44 | 12.24 | 13.05 | 13.05 | 6,261,124 |
| 16 Apr 2024 | 13.14 | 13.14 | 11.23 | 11.78 | 11.78 | 7,396,697 |
| 15 Apr 2024 | 15.00 | 15.46 | 12.96 | 13.30 | 13.30 | 10,714,425 |
| 12 Apr 2024 | 15.11 | 16.00 | 15.10 | 15.47 | 15.47 | 10,870,634 |
| 11 Apr 2024 | 14.42 | 15.61 | 14.35 | 15.52 | 15.52 | 9,894,170 |
| 10 Apr 2024 | 14.64 | 15.63 | 14.32 | 15.01 | 15.01 | 7,573,680 |
| 09 Apr 2024 | 14.50 | 14.74 | 14.20 | 14.69 | 14.69 | 3,211,534 |
| 08 Apr 2024 | 14.57 | 15.29 | 14.08 | 14.51 | 14.51 | 4,910,911 |
| 03 Apr 2024 | 14.90 | 14.93 | 14.31 | 14.51 | 14.51 | 3,271,300 |
| 02 Apr 2024 | 15.29 | 15.35 | 14.74 | 14.95 | 14.95 | 4,774,776 |
| 01 Apr 2024 | 14.70 | 15.50 | 14.70 | 15.37 | 15.37 | 5,936,699 |
| 29 Mar 2024 | 14.40 | 14.58 | 14.06 | 14.63 | 14.63 | 1,879,858 |
| 28 Mar 2024 | 13.84 | 14.71 | 13.78 | 14.38 | 14.38 | 4,698,538 |
| 27 Mar 2024 | 14.85 | 14.88 | 13.81 | 13.88 | 13.88 | 5,204,632 |
| 26 Mar 2024 | 15.11 | 15.34 | 14.40 | 14.81 | 14.81 | 7,980,293 |
| 25 Mar 2024 | 15.30 | 16.45 | 15.05 | 15.13 | 15.13 | 9,577,358 |
| 22 Mar 2024 | 16.01 | 16.24 | 15.39 | 15.43 | 15.43 | 11,931,210 |
| 21 Mar 2024 | 15.40 | 16.91 | 15.08 | 16.68 | 16.68 | 12,308,528 |
| 20 Mar 2024 | 15.05 | 15.30 | 14.88 | 15.24 | 15.24 | 4,524,049 |
| 19 Mar 2024 | 14.77 | 15.46 | 14.62 | 15.19 | 15.19 | 5,651,445 |
| 18 Mar 2024 | 14.24 | 14.98 | 14.24 | 14.86 | 14.86 | 7,113,972 |
| 15 Mar 2024 | 13.78 | 14.18 | 13.76 | 14.16 | 14.16 | 4,321,420 |
| 14 Mar 2024 | 14.18 | 14.27 | 13.78 | 13.90 | 13.90 | 4,704,649 |
| 13 Mar 2024 | 14.10 | 14.40 | 14.08 | 14.29 | 14.29 | 4,603,937 |
| 12 Mar 2024 | 14.41 | 14.45 | 13.86 | 14.17 | 14.17 | 4,450,931 |
| 11 Mar 2024 | 13.70 | 14.12 | 13.62 | 14.12 | 14.12 | 4,028,490 |
| 08 Mar 2024 | 13.45 | 13.99 | 13.31 | 13.95 | 13.95 | 4,427,286 |
| 07 Mar 2024 | 14.03 | 14.07 | 13.40 | 13.44 | 13.44 | 4,513,492 |
| 06 Mar 2024 | 13.85 | 14.09 | 13.35 | 13.88 | 13.88 | 5,557,260 |
| 05 Mar 2024 | 14.17 | 14.44 | 13.68 | 13.77 | 13.77 | 6,784,289 |
| 04 Mar 2024 | 14.40 | 14.60 | 13.70 | 14.23 | 14.23 | 7,607,872 |
| 01 Mar 2024 | 13.15 | 14.29 | 12.99 | 13.82 | 13.82 | 6,876,471 |
| 29 Feb 2024 | 12.26 | 13.12 | 12.12 | 13.02 | 13.02 | 5,555,343 |
| 28 Feb 2024 | 14.19 | 14.34 | 12.23 | 12.26 | 12.26 | 9,647,173 |
| 27 Feb 2024 | 13.59 | 14.24 | 13.31 | 14.23 | 14.23 | 5,265,945 |
| 26 Feb 2024 | 13.11 | 13.88 | 13.02 | 13.48 | 13.48 | 6,121,846 |
| 23 Feb 2024 | 12.50 | 13.28 | 12.49 | 13.25 | 13.25 | 5,080,035 |
| 22 Feb 2024 | 12.12 | 12.49 | 12.10 | 12.46 | 12.46 | 4,206,161 |
| 21 Feb 2024 | 12.00 | 12.68 | 11.60 | 12.12 | 12.12 | 7,235,558 |
| 20 Feb 2024 | 11.70 | 12.27 | 11.40 | 12.15 | 12.15 | 8,781,006 |
| 19 Feb 2024 | 10.45 | 11.56 | 10.45 | 11.52 | 11.52 | 8,525,999 |
| 08 Feb 2024 | 9.40 | 10.39 | 8.58 | 10.32 | 10.32 | 10,461,377 |
| 07 Feb 2024 | 10.19 | 10.19 | 8.71 | 9.17 | 9.17 | 8,915,090 |
| 06 Feb 2024 | 10.05 | 10.83 | 9.16 | 10.20 | 10.20 | 6,675,575 |
| 05 Feb 2024 | 12.06 | 12.06 | 10.04 | 10.34 | 10.34 | 6,429,627 |
| 02 Feb 2024 | 12.89 | 13.29 | 11.52 | 12.14 | 12.14 | 3,786,596 |
| 01 Feb 2024 | 13.08 | 13.29 | 12.68 | 12.93 | 12.93 | 3,725,365 |
| 31 Jan 2024 | 14.38 | 14.46 | 13.11 | 13.14 | 13.14 | 3,570,290 |
| 30 Jan 2024 | 14.75 | 14.90 | 14.26 | 14.26 | 14.26 | 2,573,255 |
| 29 Jan 2024 | 15.46 | 15.59 | 14.66 | 14.76 | 14.76 | 3,261,800 |
| 26 Jan 2024 | 15.56 | 15.86 | 15.31 | 15.34 | 15.34 | 2,393,345 |
| 25 Jan 2024 | 15.10 | 15.58 | 14.81 | 15.58 | 15.58 | 3,397,229 |
| 24 Jan 2024 | 15.18 | 15.36 | 14.56 | 15.05 | 15.05 | 2,947,761 |
| 23 Jan 2024 | 15.09 | 15.30 | 14.74 | 15.09 | 15.09 | 2,921,384 |
| 22 Jan 2024 | 15.88 | 16.20 | 14.90 | 15.07 | 15.07 | 3,292,282 |
| 19 Jan 2024 | 16.49 | 16.67 | 16.04 | 16.05 | 16.05 | 2,403,953 |
| 18 Jan 2024 | 16.32 | 16.50 | 15.79 | 16.32 | 16.32 | 3,743,934 |
| 17 Jan 2024 | 16.78 | 16.78 | 16.31 | 16.32 | 16.32 | 2,502,404 |
| 16 Jan 2024 | 16.97 | 16.97 | 16.48 | 16.77 | 16.77 | 3,785,703 |
| 15 Jan 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 12 Jan 2024 | 17.19 | 17.57 | 16.90 | 17.07 | 17.07 | 3,415,172 |
| 11 Jan 2024 | 16.43 | 17.30 | 16.42 | 17.23 | 17.23 | 3,293,247 |
| 10 Jan 2024 | 17.00 | 17.21 | 16.50 | 16.52 | 16.52 | 3,841,467 |
| 09 Jan 2024 | 17.10 | 17.62 | 16.96 | 17.14 | 17.14 | 2,983,991 |
| 08 Jan 2024 | 17.69 | 17.98 | 16.98 | 17.01 | 17.01 | 3,660,505 |
| 05 Jan 2024 | 18.11 | 18.78 | 17.46 | 17.62 | 17.62 | 5,267,366 |
| 04 Jan 2024 | 18.29 | 18.66 | 17.94 | 18.08 | 18.08 | 5,049,882 |
| 03 Jan 2024 | 18.69 | 19.10 | 18.13 | 18.37 | 18.37 | 5,134,910 |
| 02 Jan 2024 | 19.21 | 19.42 | 18.80 | 18.92 | 18.92 | 6,977,498 |
| 29 Dec 2023 | 17.47 | 19.58 | 17.28 | 19.06 | 19.06 | 12,913,410 |
| 28 Dec 2023 | 17.27 | 17.58 | 16.85 | 17.48 | 17.48 | 4,283,823 |
| 27 Dec 2023 | 16.63 | 17.32 | 16.52 | 17.19 | 17.19 | 3,989,273 |
| 26 Dec 2023 | 16.93 | 17.03 | 16.51 | 16.60 | 16.60 | 3,056,166 |
| 25 Dec 2023 | 16.73 | 17.18 | 16.73 | 17.09 | 17.09 | 3,493,076 |
| 22 Dec 2023 | 17.60 | 17.79 | 16.70 | 16.82 | 16.82 | 5,750,252 |
| 21 Dec 2023 | 17.76 | 17.87 | 17.12 | 17.73 | 17.73 | 6,188,436 |
| 20 Dec 2023 | 17.55 | 18.70 | 17.39 | 17.85 | 17.85 | 8,349,755 |
| 19 Dec 2023 | 17.29 | 17.45 | 17.19 | 17.39 | 17.39 | 3,084,200 |
| 18 Dec 2023 | 17.66 | 17.78 | 17.23 | 17.31 | 17.31 | 4,094,670 |
| 15 Dec 2023 | 18.15 | 18.15 | 17.58 | 17.80 | 17.80 | 3,460,377 |
| 14 Dec 2023 | 18.39 | 18.67 | 17.92 | 18.01 | 18.01 | 5,647,178 |
| 13 Dec 2023 | 19.00 | 19.07 | 17.97 | 18.51 | 18.51 | 8,101,083 |
| 12 Dec 2023 | 19.18 | 19.50 | 18.65 | 19.07 | 19.07 | 7,909,332 |
| 11 Dec 2023 | 19.57 | 19.60 | 18.60 | 19.29 | 19.29 | 8,788,753 |
| 08 Dec 2023 | 18.81 | 19.68 | 18.72 | 18.93 | 18.93 | 7,743,919 |
| 07 Dec 2023 | 17.98 | 19.28 | 17.93 | 18.97 | 18.97 | 9,174,539 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.