Shanghai Huili Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.491	0.500	0.486	0.493	0.493	268,600
2026-07-22	0.505	0.507	0.492	0.497	0.497	145,990
2026-07-21	0.474	0.510	0.474	0.503	0.503	818,999
2026-07-20	0.473	0.475	0.469	0.474	0.474	150,800
2026-07-17	0.480	0.483	0.464	0.473	0.473	368,800
2026-07-16	0.476	0.489	0.472	0.483	0.483	260,000
2026-07-15	0.509	0.509	0.472	0.483	0.483	1,062,460
2026-07-14	0.503	0.510	0.500	0.510	0.510	145,700
2026-07-13	0.512	0.513	0.500	0.509	0.509	165,451
2026-07-10	0.510	0.513	0.507	0.513	0.513	98,200
2026-07-09	0.517	0.517	0.504	0.515	0.515	95,000
2026-07-08	0.510	0.517	0.505	0.511	0.511	118,300
2026-07-07	0.506	0.513	0.502	0.512	0.512	165,100
2026-07-06	0.516	0.516	0.503	0.507	0.507	256,600
2026-07-03	0.516	0.522	0.507	0.514	0.514	433,700
2026-07-02	0.527	0.534	0.517	0.517	0.517	426,300
2026-07-01	0.528	0.533	0.518	0.531	0.531	363,000
2026-06-30	0.517	0.534	0.517	0.533	0.533	695,800
2026-06-29	0.513	0.519	0.505	0.519	0.519	526,161
2026-06-26	0.505	0.516	0.501	0.512	0.512	345,500
2026-06-25	0.508	0.514	0.503	0.513	0.513	235,700
2026-06-24	0.522	0.525	0.498	0.510	0.510	802,750
2026-06-23	0.499	0.524	0.499	0.511	0.511	1,339,400
2026-06-22	0.472	0.504	0.472	0.495	0.495	1,687,400
2026-06-18	0.488	0.490	0.462	0.470	0.470	689,200
2026-06-17	0.481	0.487	0.476	0.477	0.477	224,500
2026-06-16	0.500	0.506	0.481	0.487	0.487	548,700
2026-06-15	0.477	0.514	0.477	0.500	0.500	1,092,721
2026-06-12	0.466	0.472	0.466	0.470	0.470	299,900
2026-06-11	0.472	0.472	0.463	0.466	0.466	68,500
2026-06-10	0.467	0.476	0.464	0.473	0.473	89,800
2026-06-09	0.472	0.477	0.465	0.472	0.472	95,700
2026-06-08	0.467	0.475	0.458	0.464	0.464	250,400
2026-06-05	0.473	0.477	0.464	0.473	0.473	196,300
2026-06-04	0.480	0.485	0.470	0.477	0.477	118,900
2026-06-03	0.482	0.483	0.475	0.479	0.479	177,600
2026-06-02	0.504	0.504	0.471	0.485	0.485	1,017,083
2026-06-01	0.507	0.517	0.502	0.510	0.510	88,000
2026-05-29	0.518	0.520	0.508	0.511	0.511	191,200
2026-05-28	0.508	0.526	0.506	0.518	0.518	368,179
2026-05-27	0.524	0.531	0.512	0.512	0.512	272,400
2026-05-26	0.529	0.545	0.518	0.531	0.531	194,800
2026-05-25	0.529	0.538	0.521	0.538	0.538	331,700
2026-05-22	0.518	0.529	0.518	0.526	0.526	271,800
2026-05-21	0.509	0.525	0.506	0.518	0.518	184,600
2026-05-20	0.520	0.524	0.506	0.516	0.516	205,600
2026-05-19	0.511	0.527	0.505	0.525	0.525	399,800
2026-05-18	0.518	0.519	0.502	0.511	0.511	476,500
2026-05-15	0.522	0.545	0.516	0.525	0.525	343,400
2026-05-14	0.534	0.534	0.515	0.522	0.522	536,600
2026-05-13	0.523	0.550	0.520	0.534	0.534	500,300
2026-05-12	0.531	0.556	0.512	0.544	0.544	421,400
2026-05-11	0.550	0.550	0.533	0.538	0.538	599,000
2026-05-08	0.556	0.562	0.537	0.553	0.553	628,000
2026-05-07	0.554	0.579	0.554	0.560	0.560	731,700
2026-05-06	0.566	0.569	0.551	0.555	0.555	733,600
2026-04-30	0.570	0.592	0.556	0.571	0.571	1,463,021
2026-04-29	0.512	0.563	0.499	0.563	0.563	1,851,300
2026-04-28	0.540	0.540	0.501	0.512	0.512	1,078,300
2026-04-27	0.561	0.566	0.537	0.540	0.540	834,300

← NewerPage 2 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.