Shanghai Huili Building Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.341	0.355	0.330	0.353	0.353	339,500
2026-10-22	0.354	0.354	0.335	0.342	0.342	346,200
2026-10-21	0.356	0.363	0.350	0.355	0.355	153,700
2026-10-20	0.363	0.363	0.352	0.358	0.358	32,900
2026-10-19	0.356	0.365	0.345	0.362	0.362	186,200
2026-10-16	0.354	0.366	0.346	0.359	0.359	363,000
2026-10-15	0.376	0.377	0.342	0.354	0.354	770,900
2026-10-14	0.413	0.413	0.371	0.377	0.377	835,800
2026-10-13	0.412	0.412	0.402	0.412	0.412	60,900
2026-10-12	0.409	0.418	0.409	0.414	0.414	66,200
2026-10-09	0.408	0.417	0.401	0.417	0.417	224,200
2026-10-08	0.424	0.424	0.403	0.411	0.411	198,866
2026-09-30	0.417	0.425	0.415	0.418	0.418	187,800
2026-09-29	0.420	0.424	0.417	0.424	0.424	89,800
2026-09-28	0.413	0.420	0.413	0.419	0.419	72,000
2026-09-24	0.416	0.425	0.416	0.419	0.419	50,100
2026-09-23	0.420	0.430	0.420	0.425	0.425	36,100
2026-09-22	0.431	0.431	0.425	0.428	0.428	53,605
2026-09-21	0.426	0.430	0.422	0.429	0.429	97,200
2026-09-18	0.420	0.430	0.420	0.428	0.428	86,200
2026-09-17	0.421	0.422	0.418	0.422	0.422	84,600
2026-09-16	0.422	0.429	0.422	0.426	0.426	147,800
2026-09-15	0.424	0.430	0.423	0.427	0.427	56,100
2026-09-14	0.416	0.437	0.416	0.427	0.427	259,600
2026-09-11	0.422	0.427	0.413	0.416	0.416	285,500
2026-09-10	0.425	0.428	0.422	0.426	0.426	84,500
2026-09-09	0.426	0.429	0.423	0.428	0.428	86,700
2026-09-08	0.420	0.440	0.408	0.431	0.431	380,700
2026-09-07	0.425	0.436	0.420	0.421	0.421	156,342
2026-09-04	0.428	0.444	0.425	0.433	0.433	376,500
2026-09-03	0.403	0.446	0.402	0.433	0.433	942,395
2026-09-02	0.410	0.410	0.402	0.406	0.406	261,400
2026-09-01	0.425	0.429	0.408	0.412	0.412	876,300
2026-08-31	0.450	0.450	0.427	0.428	0.428	588,417
2026-08-28	0.452	0.456	0.448	0.454	0.454	388,800
2026-08-27	0.463	0.463	0.451	0.458	0.458	181,400
2026-08-26	0.456	0.465	0.456	0.461	0.461	91,600
2026-08-25	0.457	0.468	0.456	0.464	0.464	79,600
2026-08-24	0.464	0.465	0.456	0.465	0.465	265,400
2026-08-21	0.468	0.468	0.465	0.466	0.466	86,300
2026-08-20	0.468	0.470	0.465	0.468	0.468	156,900
2026-08-19	0.472	0.473	0.466	0.470	0.470	112,620
2026-08-18	0.475	0.475	0.468	0.470	0.470	103,100
2026-08-17	0.480	0.480	0.469	0.474	0.474	225,600
2026-08-14	0.479	0.480	0.475	0.480	0.480	55,800
2026-08-13	0.477	0.483	0.474	0.480	0.480	85,500
2026-08-12	0.484	0.484	0.477	0.482	0.482	163,100
2026-08-11	0.481	0.484	0.479	0.482	0.482	92,600
2026-08-10	0.481	0.485	0.481	0.485	0.485	127,600
2026-08-07	0.477	0.483	0.477	0.483	0.483	154,899
2026-08-06	0.480	0.483	0.477	0.480	0.480	134,200
2026-08-05	0.483	0.483	0.478	0.483	0.483	197,999
2026-08-04	0.480	0.483	0.477	0.483	0.483	195,400
2026-08-03	0.478	0.483	0.478	0.480	0.480	75,500
2026-07-31	0.487	0.488	0.479	0.480	0.480	405,600
2026-07-30	0.488	0.488	0.479	0.484	0.484	277,600
2026-07-29	0.483	0.493	0.483	0.488	0.488	242,200
2026-07-28	0.481	0.487	0.480	0.485	0.485	111,100
2026-07-27	0.481	0.491	0.477	0.491	0.491	93,400
2026-07-24	0.493	0.493	0.481	0.486	0.486	172,000

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.