Shanghai Huili Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.576	0.581	0.562	0.562	0.562	496,620
2026-04-23	0.591	0.592	0.562	0.585	0.585	693,600
2026-04-22	0.568	0.596	0.559	0.590	0.590	885,833
2026-04-21	0.572	0.583	0.560	0.564	0.564	709,923
2026-04-20	0.585	0.588	0.570	0.583	0.583	461,900
2026-04-17	0.589	0.592	0.583	0.590	0.590	521,500
2026-04-16	0.596	0.598	0.587	0.593	0.593	780,290
2026-04-15	0.611	0.611	0.594	0.604	0.604	278,300
2026-04-14	0.600	0.611	0.588	0.605	0.605	382,600
2026-04-13	0.607	0.614	0.583	0.601	0.601	855,820
2026-04-10	0.628	0.629	0.605	0.612	0.612	581,400
2026-04-09	0.598	0.621	0.593	0.620	0.620	1,189,500
2026-04-08	0.599	0.607	0.585	0.596	0.596	840,268
2026-04-07	0.590	0.601	0.582	0.589	0.589	614,900
2026-04-03	0.575	0.596	0.575	0.591	0.591	763,300
2026-04-02	0.588	0.588	0.570	0.577	0.577	492,700
2026-04-01	0.595	0.603	0.580	0.590	0.590	532,700
2026-03-31	0.605	0.605	0.580	0.585	0.585	514,600
2026-03-30	0.592	0.605	0.582	0.601	0.601	647,611
2026-03-27	0.588	0.607	0.577	0.601	0.601	961,800
2026-03-26	0.587	0.609	0.580	0.589	0.589	1,560,220
2026-03-25	0.542	0.592	0.541	0.587	0.587	2,118,713
2026-03-24	0.540	0.548	0.520	0.542	0.542	655,300
2026-03-23	0.542	0.547	0.524	0.528	0.528	972,200
2026-03-20	0.553	0.561	0.545	0.551	0.551	531,300
2026-03-19	0.541	0.558	0.537	0.550	0.550	383,400
2026-03-18	0.550	0.564	0.521	0.557	0.557	1,103,220
2026-03-17	0.560	0.566	0.540	0.548	0.548	386,300
2026-03-16	0.550	0.570	0.530	0.560	0.560	980,068
2026-03-13	0.535	0.561	0.524	0.558	0.558	2,441,383
2026-03-12	0.481	0.529	0.479	0.529	0.529	2,514,224
2026-03-11	0.459	0.484	0.458	0.481	0.481	1,050,100
2026-03-10	0.461	0.468	0.453	0.462	0.462	351,700
2026-03-09	0.470	0.470	0.450	0.453	0.453	820,700
2026-03-06	0.481	0.481	0.470	0.474	0.474	313,700
2026-03-05	0.489	0.489	0.478	0.482	0.482	177,300
2026-03-04	0.482	0.483	0.471	0.478	0.478	223,900
2026-03-03	0.481	0.505	0.479	0.486	0.486	1,110,000
2026-03-02	0.513	0.513	0.463	0.481	0.481	1,685,500
2026-02-27	0.531	0.531	0.511	0.514	0.514	1,003,900
2026-02-26	0.549	0.549	0.531	0.531	0.531	558,723
2026-02-25	0.542	0.553	0.533	0.550	0.550	362,875
2026-02-24	0.556	0.556	0.545	0.545	0.545	318,700
2026-02-13	0.560	0.563	0.553	0.556	0.556	254,500
2026-02-12	0.572	0.572	0.559	0.565	0.565	193,600
2026-02-11	0.575	0.575	0.563	0.568	0.568	86,200
2026-02-10	0.567	0.570	0.565	0.568	0.568	74,600
2026-02-09	0.576	0.578	0.560	0.570	0.570	220,518
2026-02-06	0.570	0.574	0.568	0.568	0.568	58,300
2026-02-05	0.569	0.572	0.566	0.571	0.571	104,900
2026-02-04	0.577	0.577	0.567	0.571	0.571	118,900
2026-02-03	0.563	0.580	0.563	0.575	0.575	366,223
2026-02-02	0.576	0.576	0.561	0.564	0.564	145,400
2026-01-30	0.548	0.579	0.545	0.572	0.572	717,900
2026-01-29	0.551	0.565	0.548	0.551	0.551	416,900
2026-01-28	0.584	0.585	0.555	0.557	0.557	755,500
2026-01-27	0.572	0.580	0.572	0.574	0.574	275,100
2026-01-26	0.597	0.602	0.572	0.577	0.577	731,600
2026-01-23	0.579	0.603	0.579	0.597	0.597	604,100
2026-01-22	0.582	0.585	0.577	0.580	0.580	465,290

← NewerPage 3 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.