Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,720.63 -623.65 (-0.91%) CMC Crypto 200
1,461.61 -23.08 (-1.55%)
Hangzhou Huawang New Material Technology Co.,Ltd. (605377.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 22.85 | 23.12 | 22.64 | 22.81 | 22.81 | 1,766,039 |
| 28 May 2024 | 23.51 | 23.63 | 22.80 | 22.91 | 22.91 | 2,257,800 |
| 27 May 2024 | 23.31 | 23.59 | 23.31 | 23.55 | 23.55 | 1,126,891 |
| 24 May 2024 | 23.33 | 23.75 | 23.20 | 23.51 | 23.51 | 1,212,231 |
| 23 May 2024 | 23.60 | 23.66 | 23.20 | 23.39 | 23.39 | 1,479,215 |
| 22 May 2024 | 24.07 | 24.25 | 23.50 | 23.70 | 23.70 | 2,353,562 |
| 21 May 2024 | 24.08 | 24.41 | 23.86 | 23.96 | 23.96 | 1,400,941 |
| 20 May 2024 | 23.79 | 24.40 | 23.61 | 24.17 | 24.17 | 2,286,180 |
| 17 May 2024 | 23.39 | 23.71 | 23.23 | 23.70 | 23.70 | 1,596,241 |
| 16 May 2024 | 23.55 | 23.74 | 23.24 | 23.40 | 23.40 | 1,897,100 |
| 15 May 2024 | 23.78 | 24.05 | 23.58 | 23.60 | 23.60 | 1,682,595 |
| 14 May 2024 | 23.51 | 23.84 | 23.51 | 23.80 | 23.80 | 1,254,900 |
| 13 May 2024 | 23.46 | 23.97 | 23.28 | 23.65 | 23.65 | 2,188,344 |
| 10 May 2024 | 23.51 | 23.69 | 23.35 | 23.50 | 23.50 | 1,670,681 |
| 09 May 2024 | 23.33 | 24.00 | 23.24 | 23.55 | 23.55 | 2,630,300 |
| 08 May 2024 | 23.22 | 23.45 | 23.10 | 23.31 | 23.31 | 2,108,800 |
| 07 May 2024 | 23.37 | 23.50 | 23.12 | 23.41 | 23.41 | 3,237,476 |
| 06 May 2024 | 22.76 | 23.45 | 22.66 | 23.36 | 23.36 | 5,128,485 |
| 30 Apr 2024 | 22.75 | 22.88 | 22.50 | 22.62 | 22.62 | 3,742,620 |
| 29 Apr 2024 | 22.19 | 22.94 | 21.37 | 22.75 | 22.75 | 6,205,097 |
| 26 Apr 2024 | 21.34 | 21.67 | 21.01 | 21.57 | 21.57 | 1,883,621 |
| 25 Apr 2024 | 21.39 | 21.62 | 21.02 | 21.32 | 21.32 | 2,187,200 |
| 24 Apr 2024 | 21.65 | 21.95 | 21.17 | 21.49 | 21.49 | 3,447,500 |
| 23 Apr 2024 | 21.90 | 22.10 | 21.45 | 21.97 | 21.97 | 2,574,740 |
| 22 Apr 2024 | 22.04 | 22.33 | 21.63 | 21.94 | 21.94 | 2,047,739 |
| 19 Apr 2024 | 21.59 | 22.30 | 21.56 | 21.96 | 21.96 | 2,320,840 |
| 18 Apr 2024 | 21.56 | 21.92 | 21.26 | 21.64 | 21.64 | 1,895,689 |
| 17 Apr 2024 | 22.01 | 22.10 | 21.20 | 21.78 | 21.78 | 2,005,439 |
| 16 Apr 2024 | 22.12 | 22.12 | 21.30 | 21.66 | 21.66 | 1,795,855 |
| 15 Apr 2024 | 22.11 | 22.47 | 21.65 | 21.85 | 21.85 | 2,545,190 |
| 12 Apr 2024 | 22.28 | 22.35 | 21.91 | 22.08 | 22.08 | 1,230,800 |
| 11 Apr 2024 | 22.35 | 22.66 | 22.09 | 22.27 | 22.27 | 1,819,840 |
| 10 Apr 2024 | 22.19 | 22.54 | 21.80 | 22.41 | 22.41 | 2,636,040 |
| 09 Apr 2024 | 21.56 | 22.26 | 21.48 | 22.20 | 22.20 | 2,861,371 |
| 08 Apr 2024 | 21.72 | 21.86 | 21.30 | 21.46 | 21.46 | 1,676,061 |
| 03 Apr 2024 | 21.59 | 21.95 | 21.33 | 21.80 | 21.80 | 1,782,047 |
| 02 Apr 2024 | 20.77 | 21.97 | 20.55 | 21.62 | 21.62 | 2,866,591 |
| 01 Apr 2024 | 21.10 | 21.21 | 20.48 | 20.69 | 20.69 | 2,235,087 |
| 29 Mar 2024 | 20.23 | 21.04 | 20.23 | 21.04 | 21.04 | 341,250 |
| 28 Mar 2024 | 20.43 | 21.15 | 20.43 | 20.80 | 20.80 | 892,500 |
| 27 Mar 2024 | 21.06 | 21.30 | 20.70 | 20.71 | 20.71 | 689,932 |
| 26 Mar 2024 | 21.33 | 21.33 | 20.71 | 21.04 | 21.04 | 755,600 |
| 25 Mar 2024 | 21.04 | 21.58 | 21.01 | 21.05 | 21.05 | 1,102,440 |
| 22 Mar 2024 | 21.32 | 21.38 | 20.89 | 21.12 | 21.12 | 1,117,368 |
| 21 Mar 2024 | 21.57 | 21.63 | 21.10 | 21.32 | 21.32 | 832,700 |
| 20 Mar 2024 | 21.50 | 21.82 | 21.40 | 21.43 | 21.43 | 873,494 |
| 19 Mar 2024 | 21.84 | 21.96 | 21.56 | 21.62 | 21.62 | 1,222,000 |
| 18 Mar 2024 | 21.61 | 22.08 | 21.44 | 21.90 | 21.90 | 2,338,950 |
| 15 Mar 2024 | 21.38 | 21.58 | 21.34 | 21.50 | 21.50 | 842,407 |
| 14 Mar 2024 | 21.63 | 21.98 | 21.27 | 21.48 | 21.48 | 2,275,666 |
| 13 Mar 2024 | 21.92 | 22.06 | 21.72 | 21.79 | 21.79 | 1,304,656 |
| 12 Mar 2024 | 21.70 | 21.96 | 21.65 | 21.85 | 21.85 | 1,662,740 |
| 11 Mar 2024 | 21.86 | 22.04 | 21.35 | 21.79 | 21.79 | 2,018,210 |
| 08 Mar 2024 | 21.06 | 21.80 | 21.06 | 21.71 | 21.71 | 2,913,520 |
| 07 Mar 2024 | 20.80 | 21.26 | 20.55 | 20.96 | 20.96 | 1,858,766 |
| 06 Mar 2024 | 20.71 | 21.32 | 20.69 | 20.74 | 20.74 | 2,845,891 |
| 05 Mar 2024 | 21.00 | 21.41 | 20.62 | 20.94 | 20.94 | 3,710,200 |
| 04 Mar 2024 | 20.55 | 21.64 | 20.42 | 21.33 | 21.33 | 6,967,429 |
| 01 Mar 2024 | 20.30 | 20.46 | 19.63 | 19.78 | 19.78 | 3,099,012 |
| 29 Feb 2024 | 19.61 | 20.30 | 19.43 | 20.30 | 20.30 | 2,496,151 |
| 28 Feb 2024 | 20.28 | 20.28 | 19.28 | 19.72 | 19.72 | 2,643,900 |
| 27 Feb 2024 | 19.78 | 20.20 | 19.25 | 20.20 | 20.20 | 2,690,296 |
| 26 Feb 2024 | 19.40 | 19.72 | 19.18 | 19.67 | 19.67 | 2,657,066 |
| 23 Feb 2024 | 19.17 | 19.44 | 19.00 | 19.33 | 19.33 | 1,563,963 |
| 22 Feb 2024 | 19.18 | 19.52 | 18.95 | 19.21 | 19.21 | 2,216,518 |
| 21 Feb 2024 | 19.05 | 19.70 | 19.05 | 19.30 | 19.30 | 1,809,426 |
| 20 Feb 2024 | 19.18 | 19.49 | 18.23 | 19.39 | 19.39 | 3,063,965 |
| 19 Feb 2024 | 19.90 | 20.16 | 18.90 | 19.17 | 19.17 | 2,893,312 |
| 08 Feb 2024 | 18.88 | 19.83 | 18.56 | 19.68 | 19.68 | 3,813,728 |
| 07 Feb 2024 | 18.44 | 19.20 | 18.12 | 18.91 | 18.91 | 2,647,037 |
| 06 Feb 2024 | 18.10 | 19.01 | 17.52 | 18.41 | 18.41 | 3,179,395 |
| 05 Feb 2024 | 17.82 | 18.28 | 17.17 | 18.17 | 18.17 | 2,040,718 |
| 02 Feb 2024 | 18.25 | 18.44 | 17.38 | 18.09 | 18.09 | 2,321,582 |
| 01 Feb 2024 | 18.16 | 18.53 | 17.58 | 18.35 | 18.35 | 3,455,834 |
| 31 Jan 2024 | 19.20 | 19.39 | 18.53 | 18.55 | 18.55 | 2,510,248 |
| 30 Jan 2024 | 18.65 | 19.96 | 18.22 | 19.48 | 19.48 | 4,734,664 |
| 29 Jan 2024 | 18.10 | 19.25 | 18.10 | 19.16 | 19.16 | 3,087,346 |
| 26 Jan 2024 | 18.33 | 18.78 | 18.08 | 18.28 | 18.28 | 1,580,577 |
| 25 Jan 2024 | 18.66 | 18.66 | 17.88 | 18.35 | 18.35 | 2,030,375 |
| 24 Jan 2024 | 18.38 | 18.68 | 17.58 | 18.35 | 18.35 | 2,480,532 |
| 23 Jan 2024 | 18.27 | 18.61 | 17.75 | 18.38 | 18.38 | 2,043,187 |
| 22 Jan 2024 | 19.54 | 19.85 | 18.01 | 18.40 | 18.40 | 3,110,074 |
| 19 Jan 2024 | 19.56 | 19.86 | 19.35 | 19.71 | 19.71 | 2,136,752 |
| 18 Jan 2024 | 19.20 | 19.59 | 18.80 | 19.56 | 19.56 | 1,858,985 |
| 17 Jan 2024 | 19.70 | 19.92 | 19.32 | 19.41 | 19.41 | 2,226,000 |
| 16 Jan 2024 | 19.68 | 19.78 | 19.26 | 19.62 | 19.62 | 1,452,357 |
| 15 Jan 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 12 Jan 2024 | 19.18 | 19.80 | 18.98 | 19.49 | 19.49 | 1,957,815 |
| 11 Jan 2024 | 18.76 | 19.15 | 18.55 | 19.09 | 19.09 | 1,262,140 |
| 10 Jan 2024 | 18.78 | 18.94 | 18.30 | 18.68 | 18.68 | 1,485,500 |
| 09 Jan 2024 | 19.01 | 19.10 | 18.60 | 18.66 | 18.66 | 2,047,900 |
| 08 Jan 2024 | 18.77 | 19.23 | 18.68 | 19.08 | 19.08 | 1,611,554 |
| 05 Jan 2024 | 19.00 | 19.28 | 18.83 | 18.98 | 18.98 | 939,874 |
| 04 Jan 2024 | 18.81 | 19.12 | 18.68 | 19.11 | 19.11 | 1,551,822 |
| 03 Jan 2024 | 19.11 | 19.22 | 18.67 | 18.80 | 18.80 | 1,305,041 |
| 02 Jan 2024 | 19.29 | 19.38 | 18.87 | 19.15 | 19.15 | 1,637,810 |
| 29 Dec 2023 | 18.69 | 19.18 | 18.51 | 19.09 | 19.09 | 1,569,740 |
| 28 Dec 2023 | 18.14 | 18.74 | 18.01 | 18.68 | 18.68 | 1,603,500 |
| 27 Dec 2023 | 18.37 | 18.55 | 17.93 | 18.10 | 18.10 | 2,614,149 |
| 26 Dec 2023 | 18.85 | 18.85 | 18.21 | 18.34 | 18.34 | 1,256,100 |
| *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.