Hubei Jianghan New Materials Co., Ltd. (603281.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM 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 | 26.33 | 26.33 | 25.70 | 25.80 | 25.80 | 1,312,163 |
| 09 May 2024 | 25.66 | 26.27 | 25.66 | 26.08 | 26.08 | 1,433,260 |
| 08 May 2024 | 26.41 | 26.41 | 25.61 | 25.62 | 25.62 | 1,875,846 |
| 07 May 2024 | 26.35 | 26.46 | 25.90 | 26.40 | 26.40 | 1,798,678 |
| 06 May 2024 | 25.85 | 26.38 | 25.74 | 26.37 | 26.37 | 2,316,340 |
| 30 Apr 2024 | 25.63 | 25.87 | 25.41 | 25.69 | 25.69 | 1,280,019 |
| 29 Apr 2024 | 25.27 | 25.67 | 25.26 | 25.63 | 25.63 | 1,609,386 |
| 26 Apr 2024 | 25.34 | 25.48 | 25.06 | 25.25 | 25.25 | 1,613,000 |
| 25 Apr 2024 | 24.84 | 25.78 | 24.84 | 25.48 | 25.48 | 1,854,440 |
| 24 Apr 2024 | 24.95 | 25.08 | 24.75 | 24.99 | 24.99 | 1,146,685 |
| 23 Apr 2024 | 25.49 | 25.52 | 24.90 | 25.00 | 25.00 | 1,284,366 |
| 22 Apr 2024 | 25.24 | 25.82 | 25.10 | 25.49 | 25.49 | 1,847,828 |
| 19 Apr 2024 | 24.86 | 25.30 | 24.82 | 25.23 | 25.23 | 1,641,557 |
| 18 Apr 2024 | 25.00 | 25.10 | 24.75 | 24.99 | 24.99 | 1,274,780 |
| 17 Apr 2024 | 24.55 | 25.07 | 24.51 | 25.05 | 25.05 | 2,633,570 |
| 16 Apr 2024 | 24.55 | 24.71 | 24.00 | 24.46 | 24.46 | 2,263,268 |
| 15 Apr 2024 | 24.98 | 25.09 | 24.28 | 24.73 | 24.73 | 1,589,075 |
| 12 Apr 2024 | 24.67 | 25.11 | 24.58 | 24.80 | 24.80 | 1,318,385 |
| 11 Apr 2024 | 24.72 | 24.92 | 24.52 | 24.68 | 24.68 | 920,686 |
| 10 Apr 2024 | 25.00 | 25.01 | 24.53 | 24.75 | 24.75 | 1,167,060 |
| 09 Apr 2024 | 24.39 | 25.20 | 24.39 | 25.09 | 25.09 | 2,507,646 |
| 08 Apr 2024 | 24.64 | 24.70 | 24.31 | 24.39 | 24.39 | 1,759,041 |
| 03 Apr 2024 | 24.80 | 25.06 | 24.61 | 24.76 | 24.76 | 1,635,840 |
| 02 Apr 2024 | 24.40 | 24.85 | 24.32 | 24.84 | 24.84 | 2,664,205 |
| 01 Apr 2024 | 24.28 | 24.54 | 24.18 | 24.54 | 24.54 | 1,730,408 |
| 29 Mar 2024 | 24.44 | 24.44 | 24.14 | 24.22 | 24.22 | 670,620 |
| 28 Mar 2024 | 24.33 | 24.56 | 24.12 | 24.43 | 24.43 | 1,730,048 |
| 27 Mar 2024 | 24.58 | 24.73 | 24.10 | 24.10 | 24.10 | 1,509,362 |
| 26 Mar 2024 | 24.15 | 24.68 | 24.10 | 24.53 | 24.53 | 1,254,525 |
| 25 Mar 2024 | 24.64 | 24.77 | 24.04 | 24.09 | 24.09 | 1,491,780 |
| 22 Mar 2024 | 24.85 | 24.96 | 24.48 | 24.54 | 24.54 | 1,763,892 |
| 21 Mar 2024 | 25.27 | 25.30 | 24.68 | 24.85 | 24.85 | 1,670,158 |
| 20 Mar 2024 | 24.88 | 25.29 | 24.80 | 25.20 | 25.20 | 1,670,506 |
| 19 Mar 2024 | 24.76 | 25.26 | 24.59 | 25.02 | 25.02 | 2,582,246 |
| 18 Mar 2024 | 24.20 | 24.82 | 23.98 | 24.80 | 24.80 | 3,506,392 |
| 15 Mar 2024 | 23.67 | 24.26 | 23.44 | 24.04 | 24.04 | 2,675,120 |
| 14 Mar 2024 | 23.70 | 23.97 | 23.40 | 23.67 | 23.67 | 1,265,316 |
| 13 Mar 2024 | 23.78 | 24.02 | 23.55 | 23.79 | 23.79 | 1,635,140 |
| 12 Mar 2024 | 23.77 | 23.90 | 23.50 | 23.85 | 23.85 | 2,017,548 |
| 11 Mar 2024 | 23.48 | 23.79 | 23.32 | 23.77 | 23.77 | 2,138,816 |
| 08 Mar 2024 | 23.26 | 23.61 | 23.20 | 23.48 | 23.48 | 1,280,360 |
| 07 Mar 2024 | 23.25 | 23.70 | 23.14 | 23.24 | 23.24 | 1,680,760 |
| 06 Mar 2024 | 23.25 | 23.55 | 23.01 | 23.30 | 23.30 | 1,489,706 |
| 05 Mar 2024 | 23.23 | 23.24 | 22.91 | 23.14 | 23.14 | 1,548,660 |
| 04 Mar 2024 | 23.30 | 23.49 | 23.00 | 23.23 | 23.23 | 1,277,885 |
| 01 Mar 2024 | 23.58 | 23.74 | 23.24 | 23.39 | 23.39 | 1,391,626 |
| 29 Feb 2024 | 22.41 | 23.46 | 22.40 | 23.44 | 23.44 | 2,312,603 |
| 28 Feb 2024 | 23.79 | 24.18 | 22.69 | 22.69 | 22.69 | 3,583,680 |
| 27 Feb 2024 | 23.10 | 23.85 | 23.05 | 23.78 | 23.78 | 2,388,468 |
| 26 Feb 2024 | 23.09 | 23.47 | 22.92 | 23.21 | 23.21 | 2,316,888 |
| 23 Feb 2024 | 22.99 | 23.09 | 22.64 | 23.04 | 23.04 | 1,930,089 |
| 22 Feb 2024 | 22.78 | 23.13 | 22.71 | 22.91 | 22.91 | 1,497,640 |
| 21 Feb 2024 | 21.98 | 23.38 | 21.98 | 22.90 | 22.90 | 2,743,210 |
| 20 Feb 2024 | 22.81 | 22.94 | 22.41 | 22.65 | 22.65 | 1,769,233 |
| 19 Feb 2024 | 23.42 | 23.46 | 22.81 | 23.03 | 23.03 | 2,197,335 |
| 08 Feb 2024 | 22.70 | 23.46 | 22.70 | 23.31 | 23.31 | 3,189,568 |
| 07 Feb 2024 | 22.60 | 23.36 | 22.20 | 22.67 | 22.67 | 3,647,352 |
| 06 Feb 2024 | 21.40 | 23.30 | 21.40 | 22.90 | 22.90 | 3,616,911 |
| 05 Feb 2024 | 20.51 | 21.40 | 19.71 | 21.21 | 21.21 | 3,347,384 |
| 02 Feb 2024 | 21.72 | 22.07 | 20.60 | 20.91 | 20.91 | 2,096,681 |
| 01 Feb 2024 | 21.93 | 22.33 | 21.68 | 21.93 | 21.93 | 2,079,620 |
| 31 Jan 2024 | 22.71 | 23.20 | 22.05 | 22.15 | 22.15 | 1,573,967 |
| 30 Jan 2024 | 24.50 | 24.50 | 23.05 | 23.09 | 23.09 | 2,088,105 |
| 29 Jan 2024 | 25.10 | 25.25 | 24.59 | 24.61 | 24.61 | 1,547,187 |
| 26 Jan 2024 | 26.34 | 26.34 | 25.11 | 25.11 | 25.11 | 2,944,911 |
| 25 Jan 2024 | 26.18 | 26.52 | 25.88 | 26.40 | 26.40 | 2,464,554 |
| 24 Jan 2024 | 26.40 | 26.80 | 25.83 | 26.57 | 26.57 | 2,060,622 |
| 23 Jan 2024 | 26.30 | 26.78 | 25.24 | 26.36 | 26.36 | 2,434,522 |
| 22 Jan 2024 | 26.68 | 27.20 | 26.03 | 26.53 | 26.53 | 3,182,253 |
| 19 Jan 2024 | 26.21 | 27.85 | 25.88 | 27.45 | 27.45 | 4,559,859 |
| 18 Jan 2024 | 26.77 | 26.80 | 25.24 | 26.43 | 26.43 | 3,661,445 |
| 17 Jan 2024 | 26.21 | 27.57 | 26.21 | 27.29 | 27.29 | 5,598,483 |
| 16 Jan 2024 | 25.23 | 27.09 | 25.13 | 26.19 | 26.19 | 2,722,714 |
| 15 Jan 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 12 Jan 2024 | 25.36 | 26.08 | 25.22 | 25.62 | 25.62 | 1,507,688 |
| 11 Jan 2024 | 24.82 | 25.40 | 24.70 | 25.33 | 25.33 | 1,020,117 |
| 10 Jan 2024 | 24.88 | 25.22 | 24.54 | 24.94 | 24.94 | 692,726 |
| 09 Jan 2024 | 24.91 | 25.22 | 24.77 | 24.84 | 24.84 | 747,392 |
| 08 Jan 2024 | 25.25 | 25.30 | 24.82 | 24.82 | 24.82 | 841,576 |
| 05 Jan 2024 | 25.71 | 26.06 | 25.11 | 25.36 | 25.36 | 1,161,760 |
| 04 Jan 2024 | 25.85 | 25.97 | 25.60 | 25.73 | 25.73 | 675,060 |
| 03 Jan 2024 | 26.01 | 26.18 | 25.77 | 25.91 | 25.91 | 699,400 |
| 02 Jan 2024 | 26.30 | 26.30 | 26.00 | 26.04 | 26.04 | 825,320 |
| 29 Dec 2023 | 26.26 | 26.45 | 26.11 | 26.29 | 26.29 | 1,272,448 |
| 28 Dec 2023 | 25.20 | 26.49 | 25.19 | 26.21 | 26.21 | 2,608,080 |
| 27 Dec 2023 | 25.12 | 25.22 | 24.75 | 25.10 | 25.10 | 675,806 |
| 26 Dec 2023 | 25.41 | 25.67 | 25.09 | 25.10 | 25.10 | 710,532 |
| 25 Dec 2023 | 25.57 | 25.83 | 25.25 | 25.50 | 25.50 | 790,550 |
| 22 Dec 2023 | 25.53 | 25.98 | 25.41 | 25.61 | 25.61 | 1,149,860 |
| 21 Dec 2023 | 25.33 | 25.79 | 25.01 | 25.62 | 25.62 | 886,598 |
| 20 Dec 2023 | 25.52 | 25.83 | 25.40 | 25.46 | 25.46 | 663,587 |
| 19 Dec 2023 | 25.39 | 25.54 | 25.30 | 25.44 | 25.44 | 510,949 |
| 18 Dec 2023 | 25.84 | 25.84 | 25.37 | 25.42 | 25.42 | 593,650 |
| 15 Dec 2023 | 26.00 | 26.14 | 25.71 | 25.71 | 25.71 | 807,807 |
| 14 Dec 2023 | 26.28 | 26.60 | 25.91 | 25.91 | 25.91 | 1,090,151 |
| 13 Dec 2023 | 26.45 | 26.47 | 26.23 | 26.24 | 26.24 | 649,270 |
| 12 Dec 2023 | 26.60 | 26.68 | 26.23 | 26.55 | 26.55 | 817,380 |
| 11 Dec 2023 | 26.61 | 26.73 | 26.21 | 26.70 | 26.70 | 1,228,053 |
| 08 Dec 2023 | 26.97 | 27.08 | 26.63 | 26.66 | 26.66 | 927,420 |
| 07 Dec 2023 | 27.07 | 27.39 | 26.67 | 26.96 | 26.96 | 860,720 |
| *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.