Jiangsu Hengxing New Material

603276.SS · SHH

Market closed13.55-0.630000 (-4.44%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 20, 2026	13.55	13.55	13.55	13.55	13.55	18.90K
July 20, 2026	13.50	13.55	13.50	13.54	13.54	36.70K
July 20, 2026	13.51	13.55	13.50	13.55	13.55	18.70K
July 20, 2026	13.53	13.54	13.51	13.51	13.51	16.70K
July 20, 2026	13.52	13.52	13.52	13.52	13.52	10.30K
July 20, 2026	13.55	13.55	13.52	13.54	13.54	16.00K
July 20, 2026	13.52	13.55	13.52	13.52	13.52	6.65K
July 20, 2026	13.51	13.54	13.50	13.54	13.54	4.60K
July 20, 2026	13.53	13.53	13.51	13.52	13.52	19.50K
July 20, 2026	13.52	13.53	13.50	13.53	13.53	13.15K
July 20, 2026	13.54	13.54	13.51	13.52	13.52	23.80K
July 20, 2026	13.54	13.54	13.52	13.52	13.52	4.30K
July 20, 2026	13.50	13.55	13.50	13.55	13.55	5.30K
July 20, 2026	13.52	13.52	13.49	13.51	13.51	8.10K
July 20, 2026	13.47	13.55	13.47	13.50	13.50	12.40K
July 20, 2026	13.44	13.46	13.44	13.46	13.46	13.30K
July 20, 2026	13.44	13.48	13.44	13.44	13.44	24.00K
July 20, 2026	13.40	13.47	13.40	13.47	13.47	30.90K
July 20, 2026	13.40	13.41	13.36	13.41	13.41	41.80K
July 20, 2026	13.46	13.46	13.41	13.41	13.41	28.60K
July 20, 2026	13.42	13.44	13.42	13.44	13.44	17.40K
July 20, 2026	13.43	13.45	13.42	13.42	13.42	10.80K
July 20, 2026	13.46	13.48	13.43	13.43	13.43	23.20K
July 20, 2026	13.47	13.48	13.45	13.46	13.46	20.50K
July 20, 2026	13.46	13.47	13.46	13.47	13.47	3.60K
July 20, 2026	13.49	13.49	13.47	13.47	13.47	19.55K
July 20, 2026	13.52	13.54	13.49	13.49	13.49	18.00K
July 20, 2026	13.54	13.54	13.52	13.52	13.52	8.50K
July 20, 2026	13.56	13.56	13.52	13.52	13.52	7.70K
July 20, 2026	13.57	13.58	13.57	13.58	13.58	4.50K
July 20, 2026	13.60	13.60	13.60	13.60	13.60	1.00K
July 20, 2026	13.56	13.62	13.56	13.61	13.61	5.00K
July 20, 2026	13.53	13.57	13.53	13.57	13.57	17.20K
July 20, 2026	13.60	13.60	13.55	13.56	13.56	40.70K
July 20, 2026	13.61	13.62	13.61	13.62	13.62	12.00K
July 20, 2026	13.62	13.62	13.61	13.61	13.61	10.30K
July 20, 2026	13.65	13.65	13.65	13.65	13.65	1.50K
July 20, 2026	13.73	13.73	13.72	13.72	13.72	3.70K
July 20, 2026	13.63	13.74	13.63	13.74	13.74	7.50K
July 20, 2026	13.69	13.69	13.67	13.67	13.67	20.00K
July 20, 2026	13.62	13.67	13.62	13.67	13.67	4.80K
July 20, 2026	13.66	13.68	13.64	13.64	13.64	8.30K
July 20, 2026	13.70	13.70	13.60	13.67	13.67	8.50K
July 20, 2026	13.59	13.66	13.59	13.62	13.62	11.10K
July 20, 2026	13.58	13.60	13.58	13.60	13.60	4.00K
July 20, 2026	13.60	13.60	13.60	13.60	13.60	4.60K
July 20, 2026	13.59	13.60	13.58	13.60	13.60	7.06K
July 20, 2026	13.58	13.60	13.58	13.60	13.60	21.60K
July 20, 2026	13.64	13.64	13.60	13.60	13.60	3.20K
July 20, 2026	13.66	13.66	13.64	13.64	13.64	2.60K
July 20, 2026	13.75	13.75	13.66	13.66	13.66	66.70K
July 20, 2026	13.69	13.76	13.69	13.76	13.76	6.00K
July 20, 2026	13.68	13.69	13.68	13.68	13.68	15.60K
July 20, 2026	13.68	13.71	13.68	13.70	13.70	4.10K
July 20, 2026	13.66	13.70	13.66	13.70	13.70	16.70K
July 20, 2026	13.59	13.65	13.54	13.65	13.65	11.00K
July 20, 2026	13.52	13.56	13.51	13.56	13.56	5.20K
July 20, 2026	13.53	13.53	13.53	13.53	13.53	7.30K
July 20, 2026	13.57	13.57	13.54	13.57	13.57	9.50K
July 20, 2026	13.56	13.56	13.53	13.54	13.54	17.70K
July 20, 2026	13.56	13.58	13.54	13.58	13.58	10.60K
July 20, 2026	13.57	13.57	13.55	13.55	13.55	1.70K
July 20, 2026	13.60	13.60	13.58	13.58	13.58	5.80K
July 20, 2026	13.63	13.64	13.62	13.62	13.62	23.80K
July 20, 2026	13.66	13.68	13.63	13.63	13.63	16.90K
July 20, 2026	13.62	13.66	13.61	13.66	13.66	12.40K
July 20, 2026	13.68	13.68	13.61	13.62	13.62	1.90K
July 20, 2026	13.57	13.71	13.57	13.61	13.61	23.80K
July 20, 2026	13.65	13.65	13.55	13.55	13.55	1.40K
July 20, 2026	13.59	13.64	13.58	13.58	13.58	42.90K
July 20, 2026	13.51	13.59	13.51	13.53	13.53	33.20K
July 20, 2026	13.56	13.56	13.51	13.51	13.51	13.80K
July 20, 2026	13.54	13.57	13.53	13.56	13.56	24.90K
July 20, 2026	13.53	13.57	13.53	13.57	13.57	1.70K
July 20, 2026	13.55	13.57	13.55	13.57	13.57	4.70K
July 20, 2026	13.56	13.56	13.54	13.54	13.54	6.90K
July 20, 2026	13.57	13.62	13.47	13.57	13.57	43.30K
July 20, 2026	13.58	13.60	13.56	13.58	13.58	22.50K
July 20, 2026	13.59	13.63	13.58	13.59	13.59	18.00K
July 20, 2026	13.63	13.63	13.60	13.60	13.60	10.90K
July 20, 2026	13.66	13.66	13.62	13.66	13.66	8.20K
July 20, 2026	13.65	13.65	13.62	13.63	13.63	3.40K
July 20, 2026	13.66	13.71	13.65	13.65	13.65	19.20K
July 20, 2026	13.66	13.68	13.66	13.68	13.68	8.50K
July 20, 2026	13.68	13.69	13.66	13.66	13.66	16.30K
July 20, 2026	13.72	13.72	13.69	13.69	13.69	17.90K
July 20, 2026	13.73	13.73	13.71	13.71	13.71	5.80K
July 20, 2026	13.74	13.76	13.72	13.76	13.76	3.50K
July 20, 2026	13.74	13.74	13.72	13.72	13.72	2.90K
July 20, 2026	13.77	13.77	13.73	13.76	13.76	14.50K
July 20, 2026	13.77	13.79	13.77	13.79	13.79	7.60K
July 20, 2026	13.77	13.78	13.76	13.78	13.78	2.90K
July 20, 2026	13.78	13.78	13.76	13.78	13.78	12.20K
July 20, 2026	13.79	13.81	13.79	13.79	13.79	4.10K
July 20, 2026	13.80	13.80	13.78	13.80	13.80	6.50K
July 20, 2026	13.80	13.80	13.77	13.77	13.77	10.80K
July 20, 2026	13.82	13.82	13.79	13.80	13.80	14.30K
July 20, 2026	13.81	13.83	13.81	13.82	13.82	13.30K
July 20, 2026	13.78	13.79	13.78	13.79	13.79	5.40K
July 20, 2026	13.81	13.81	13.80	13.80	13.80	30.00K
July 20, 2026	13.83	13.83	13.81	13.82	13.82	2.10K
July 20, 2026	13.84	13.84	13.81	13.83	13.83	59.00K
July 20, 2026	13.84	13.84	13.83	13.84	13.84	18.50K
July 20, 2026	13.86	13.86	13.84	13.84	13.84	12.20K
July 20, 2026	13.89	13.89	13.87	13.87	13.87	6.50K
July 20, 2026	13.90	13.90	13.89	13.89	13.89	6.70K
July 20, 2026	13.96	13.96	13.91	13.91	13.91	7.30K
July 20, 2026	13.92	13.94	13.91	13.91	13.91	13.00K
July 20, 2026	13.89	13.92	13.89	13.90	13.90	11.50K
July 20, 2026	13.92	13.92	13.89	13.89	13.89	5.80K
July 20, 2026	13.92	13.94	13.92	13.92	13.92	10.50K
July 20, 2026	13.92	13.92	13.92	13.92	13.92	5.20K
July 20, 2026	13.88	13.97	13.88	13.97	13.97	8.80K
July 20, 2026	13.89	13.91	13.88	13.88	13.88	66.60K
July 20, 2026	13.88	13.88	13.88	13.88	13.88	2.20K
July 20, 2026	13.94	13.94	13.88	13.88	13.88	35.80K
July 20, 2026	13.99	13.99	13.94	13.97	13.97	7.10K
July 20, 2026	13.93	13.94	13.93	13.94	13.94	4.30K
July 20, 2026	13.96	13.96	13.93	13.94	13.94	11.30K
July 20, 2026	13.98	13.98	13.96	13.96	13.96	21.20K
July 20, 2026	13.98	13.98	13.98	13.98	13.98	900.00
July 20, 2026	13.98	13.98	13.98	13.98	13.98	300.00
July 20, 2026	14.01	14.02	13.97	14.02	14.02	2.90K
July 20, 2026	14.01	14.01	13.98	13.99	13.99	2.40K
July 20, 2026	14.01	14.01	14.01	14.01	14.01	1.70K
July 20, 2026	14.03	14.03	14.02	14.02	14.02	2.00K
July 20, 2026	14.04	14.04	14.03	14.03	14.03	2.00K
July 20, 2026	14.08	14.08	14.05	14.05	14.05	2.80K
July 20, 2026	14.11	14.11	14.07	14.07	14.07	4.10K
July 20, 2026	14.07	14.08	14.07	14.08	14.08	1.20K
July 20, 2026	14.08	14.08	14.02	14.02	14.02	2.20K
July 20, 2026	14.06	14.06	14.06	14.06	14.06	4.00K
July 20, 2026	14.06	14.06	14.05	14.05	14.05	5.10K
July 20, 2026	14.07	14.07	14.07	14.07	14.07	200.00
July 20, 2026	14.07	14.07	14.07	14.07	14.07	200.00
July 20, 2026	14.03	14.12	14.03	14.12	14.12	16.00K
July 20, 2026	14.07	14.08	14.04	14.08	14.08	14.30K
July 20, 2026	14.07	14.07	14.07	14.07	14.07	200.00
July 20, 2026	14.12	14.12	14.06	14.06	14.06	800.00
July 20, 2026	14.05	14.05	14.05	14.05	14.05	200.00
July 20, 2026	14.12	14.13	14.09	14.13	14.13	2.40K
July 20, 2026	14.13	14.13	14.12	14.12	14.12	2.10K
July 20, 2026	14.11	14.13	14.11	14.13	14.13	6.50K
July 20, 2026	14.11	14.11	14.03	14.11	14.11	8.90K
July 20, 2026	14.05	14.11	14.05	14.11	14.11	36.00K
July 20, 2026	14.09	14.09	14.09	14.09	14.09	200.00
July 20, 2026	14.08	14.12	14.08	14.12	14.12	9.40K
July 20, 2026	14.05	14.08	14.05	14.06	14.06	12.20K
July 20, 2026	14.05	14.05	14.05	14.05	14.05	1.40K
July 20, 2026	14.02	14.04	14.02	14.04	14.04	500.00
July 20, 2026	14.06	14.06	14.01	14.02	14.02	3.80K
July 20, 2026	14.04	14.04	14.04	14.04	14.04	200.00
July 20, 2026	14.02	14.07	14.02	14.07	14.07	5.10K
July 20, 2026	14.08	14.08	14.03	14.06	14.06	1.90K
July 20, 2026	14.06	14.08	14.03	14.04	14.04	2.40K
July 20, 2026	14.08	14.10	14.08	14.10	14.10	3.90K
July 20, 2026	14.06	14.09	14.06	14.08	14.08	7.90K
July 20, 2026	14.07	14.08	14.07	14.08	14.08	400.00
July 20, 2026	14.06	14.09	14.05	14.08	14.08	15.70K
July 20, 2026	14.03	14.05	14.03	14.05	14.05	1.90K
July 20, 2026	14.00	14.00	14.00	14.00	14.00	500.00
July 20, 2026	13.98	14.00	13.98	14.00	14.00	3.20K
July 20, 2026	13.99	13.99	13.96	13.98	13.98	12.70K
July 20, 2026	13.92	13.98	13.92	13.98	13.98	4.10K
July 20, 2026	13.93	13.97	13.93	13.96	13.96	3.20K
July 20, 2026	13.93	13.99	13.93	13.94	13.94	11.95K
July 20, 2026	13.89	13.94	13.89	13.93	13.93	11.40K
July 20, 2026	13.90	13.90	13.89	13.89	13.89	1.30K
July 20, 2026	13.90	13.90	13.89	13.90	13.90	2.60K
July 20, 2026	13.89	13.89	13.88	13.88	13.88	6.00K
July 20, 2026	13.92	13.92	13.88	13.89	13.89	8.00K
July 20, 2026	13.94	13.95	13.92	13.92	13.92	3.10K
July 20, 2026	13.92	13.98	13.89	13.98	13.98	32.50K
July 20, 2026	13.91	13.92	13.89	13.91	13.91	17.50K
July 20, 2026	13.94	13.96	13.92	13.92	13.92	11.10K
July 20, 2026	13.96	13.97	13.94	13.94	13.94	11.30K
July 20, 2026	14.00	14.00	13.96	13.96	13.96	4.40K
July 20, 2026	13.99	14.01	13.97	13.98	13.98	3.60K
July 20, 2026	14.03	14.03	13.99	13.99	13.99	4.30K
July 20, 2026	14.01	14.04	14.01	14.02	14.02	15.80K
July 20, 2026	13.97	13.98	13.96	13.97	13.97	2.90K
July 20, 2026	13.98	13.98	13.95	13.95	13.95	4.80K
July 20, 2026	13.96	14.00	13.96	13.97	13.97	12.20K
July 20, 2026	13.97	13.99	13.97	13.97	13.97	19.10K
July 20, 2026	14.03	14.04	13.96	13.96	13.96	28.60K
July 20, 2026	14.01	14.03	14.01	14.03	14.03	800.00
July 20, 2026	14.05	14.06	14.02	14.04	14.04	1.40K
July 20, 2026	14.06	14.08	14.05	14.07	14.07	11.90K
July 20, 2026	14.05	14.06	14.04	14.06	14.06	23.20K
July 20, 2026	14.09	14.10	14.05	14.05	14.05	15.60K
July 20, 2026	14.10	14.11	14.09	14.11	14.11	2.60K
July 20, 2026	14.09	14.10	14.08	14.10	14.10	500.00
July 20, 2026	14.12	14.14	14.09	14.09	14.09	6.80K
July 20, 2026	14.18	14.18	14.12	14.12	14.12	10.90K
July 20, 2026	14.20	14.21	14.18	14.19	14.19	4.00K
July 20, 2026	14.18	14.19	14.17	14.17	14.17	10.20K
July 20, 2026	14.20	14.21	14.17	14.18	14.18	3.30K
July 20, 2026	14.22	14.22	14.17	14.17	14.17	5.60K
July 20, 2026	14.22	14.22	14.18	14.22	14.22	10.20K
July 20, 2026	14.22	14.23	14.21	14.21	14.21	7.50K
July 20, 2026	14.22	14.26	14.22	14.23	14.23	16.00K
July 20, 2026	14.23	14.25	14.23	14.23	14.23	2.80K
July 20, 2026	14.26	14.27	14.23	14.23	14.23	6.70K
July 20, 2026	14.23	14.25	14.22	14.24	14.24	10.90K
July 20, 2026	14.26	14.26	14.21	14.21	14.21	3.60K
July 20, 2026	14.25	14.29	14.25	14.27	14.27	8.50K
July 20, 2026	14.24	14.28	14.23	14.26	14.26	10.00K
July 20, 2026	14.27	14.30	14.27	14.30	14.30	5.40K
July 20, 2026	14.29	14.30	14.26	14.27	14.27	5.70K
July 20, 2026	14.15	14.28	14.15	14.28	14.28	12.90K
July 20, 2026	14.17	14.17	14.13	14.13	14.13	5.20K
July 20, 2026	14.20	14.20	14.13	14.13	14.13	4.00K
July 20, 2026	14.18	14.21	14.18	14.21	14.21	7.00K
July 20, 2026	14.25	14.25	14.19	14.19	14.19	7.60K
July 20, 2026	14.20	14.26	14.19	14.26	14.26	14.70K
July 20, 2026	14.24	14.24	14.19	14.22	14.22	9.10K
July 20, 2026	14.27	14.27	14.24	14.24	14.24	3.10K
July 20, 2026	14.28	14.31	14.25	14.31	14.31	7.55K
July 20, 2026	14.29	14.29	14.24	14.26	14.26	12.50K
July 20, 2026	14.31	14.34	14.30	14.31	14.31	21.70K
July 20, 2026	14.24	14.33	14.24	14.28	14.28	9.70K
July 20, 2026	14.12	14.25	14.12	14.24	14.24	5.30K
July 20, 2026	14.06	14.13	14.06	14.13	14.13	25.40K
July 20, 2026	14.11	14.11	14.07	14.07	14.07	14.50K
July 20, 2026	14.14	14.17	14.11	14.13	14.13	19.10K
July 20, 2026	14.16	14.16	14.14	14.14	14.14	9.60K
July 20, 2026	14.19	14.26	14.18	14.18	14.18	16.50K
July 20, 2026	14.29	14.33	14.20	14.22	14.22	13.90K
July 20, 2026	14.33	14.37	14.29	14.31	14.31	16.40K
July 20, 2026	14.27	14.37	14.27	14.37	14.37	25.40K
July 20, 2026	14.27	14.32	14.22	14.29	14.29	19.80K
July 20, 2026	14.19	14.35	14.19	14.24	14.24	16.60K
July 20, 2026	14.14	14.22	14.12	14.20	14.20	27.10K
July 20, 2026	14.10	14.13	14.02	14.13	14.13	27.80K
July 20, 2026	14.00	14.12	13.98	14.09	14.09	6.50K