Highbroad Advanced Material (Hefei) Co., Ltd. (301321.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 02:14PM CST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 13.02 | 12.38 | 11.99 | 12.11 | 12.11 | 2,964,261 |
| 04 Jun 2024 | 13.33 | 13.47 | 12.36 | 12.52 | 12.52 | 4,650,713 |
| 03 Jun 2024 | 13.74 | 14.00 | 13.03 | 13.36 | 13.36 | 4,764,630 |
| 31 May 2024 | 13.02 | 13.90 | 13.02 | 13.75 | 13.75 | 6,784,513 |
| 30 May 2024 | 13.03 | 13.54 | 12.56 | 12.95 | 12.95 | 6,012,625 |
| 29 May 2024 | 13.52 | 13.79 | 13.18 | 13.27 | 13.27 | 7,085,980 |
| 28 May 2024 | 13.76 | 14.10 | 13.41 | 13.49 | 13.49 | 7,760,846 |
| 27 May 2024 | 13.94 | 14.76 | 13.34 | 13.96 | 13.96 | 10,354,627 |
| 24 May 2024 | 14.81 | 15.70 | 14.13 | 14.13 | 14.13 | 14,870,356 |
| 23 May 2024 | 14.00 | 14.65 | 13.92 | 14.11 | 14.11 | 6,406,301 |
| 22 May 2024 | 13.90 | 14.59 | 13.68 | 14.35 | 14.35 | 7,536,436 |
| 21 May 2024 | 13.33 | 14.07 | 13.12 | 13.87 | 13.87 | 8,409,762 |
| 20 May 2024 | 13.23 | 13.44 | 12.75 | 13.41 | 13.41 | 6,774,850 |
| 17 May 2024 | 12.47 | 13.66 | 12.40 | 13.43 | 13.43 | 6,380,690 |
| 16 May 2024 | 12.17 | 12.51 | 12.15 | 12.40 | 12.40 | 2,137,110 |
| 15 May 2024 | 12.06 | 12.25 | 11.85 | 12.11 | 12.11 | 2,524,530 |
| 14 May 2024 | 11.73 | 12.18 | 11.73 | 12.01 | 12.01 | 2,407,740 |
| 13 May 2024 | 12.28 | 12.28 | 11.65 | 11.73 | 11.73 | 3,478,710 |
| 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 |
| *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.