Shanghai Huili Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.600	0.604	0.580	0.585	0.585	671,200
2026-01-20	0.614	0.614	0.593	0.598	0.598	414,400
2026-01-19	0.622	0.626	0.599	0.609	0.609	635,900
2026-01-16	0.606	0.629	0.606	0.616	0.616	854,900
2026-01-15	0.598	0.619	0.588	0.606	0.606	678,900
2026-01-14	0.579	0.618	0.575	0.601	0.601	1,301,600
2026-01-13	0.555	0.609	0.547	0.588	0.588	1,515,390
2026-01-12	0.600	0.602	0.545	0.564	0.564	1,757,800
2026-01-09	0.603	0.619	0.596	0.604	0.604	798,101
2026-01-08	0.621	0.631	0.610	0.613	0.613	454,190
2026-01-07	0.632	0.636	0.613	0.627	0.627	485,717
2026-01-06	0.615	0.638	0.596	0.633	0.633	1,359,020
2026-01-05	0.650	0.650	0.602	0.617	0.617	1,276,475
2025-12-31	0.651	0.651	0.636	0.643	0.643	242,575
2025-12-30	0.666	0.666	0.633	0.641	0.641	650,700
2025-12-29	0.668	0.670	0.661	0.664	0.664	126,500
2025-12-26	0.675	0.679	0.661	0.664	0.664	413,100
2025-12-25	0.665	0.678	0.665	0.672	0.672	251,900
2025-12-24	0.659	0.673	0.658	0.672	0.672	399,300
2025-12-23	0.669	0.678	0.655	0.662	0.662	490,800
2025-12-22	0.668	0.685	0.663	0.673	0.673	522,700
2025-12-19	0.634	0.670	0.634	0.661	0.661	681,100
2025-12-18	0.649	0.649	0.626	0.630	0.630	542,700
2025-12-17	0.664	0.668	0.621	0.648	0.648	851,300
2025-12-16	0.665	0.673	0.658	0.662	0.662	381,800
2025-12-15	0.682	0.682	0.660	0.666	0.666	851,000
2025-12-12	0.702	0.718	0.680	0.689	0.689	982,800
2025-12-11	0.696	0.715	0.692	0.696	0.696	1,078,000
2025-12-10	0.673	0.698	0.662	0.695	0.695	918,600
2025-12-09	0.695	0.697	0.671	0.675	0.675	771,100
2025-12-08	0.678	0.709	0.678	0.701	0.701	1,188,800
2025-12-05	0.672	0.685	0.656	0.676	0.676	502,600
2025-12-04	0.651	0.689	0.651	0.673	0.673	908,650
2025-12-03	0.654	0.665	0.645	0.652	0.652	375,400
2025-12-02	0.666	0.666	0.650	0.655	0.655	466,350
2025-12-01	0.625	0.667	0.625	0.664	0.664	1,205,200
2025-11-28	0.614	0.625	0.613	0.625	0.625	276,200
2025-11-27	0.609	0.629	0.606	0.619	0.619	621,300
2025-11-26	0.616	0.626	0.602	0.608	0.608	630,500
2025-11-25	0.587	0.635	0.587	0.624	0.624	1,448,320
2025-11-24	0.621	0.632	0.575	0.593	0.593	1,616,900
2025-11-21	0.670	0.671	0.608	0.621	0.621	1,940,900
2025-11-20	0.679	0.680	0.667	0.676	0.676	230,200
2025-11-19	0.660	0.679	0.654	0.670	0.670	606,300
2025-11-18	0.682	0.686	0.657	0.661	0.661	862,400
2025-11-17	0.689	0.699	0.685	0.685	0.685	398,200
2025-11-14	0.707	0.709	0.685	0.696	0.696	288,200
2025-11-13	0.693	0.707	0.693	0.707	0.707	441,400
2025-11-12	0.709	0.709	0.658	0.693	0.693	463,500
2025-11-11	0.689	0.715	0.689	0.705	0.705	601,100
2025-11-10	0.730	0.730	0.657	0.698	0.698	1,851,340
2025-11-07	0.760	0.761	0.730	0.730	0.730	1,279,300
2025-11-06	0.767	0.772	0.746	0.766	0.766	909,600
2025-11-05	0.760	0.783	0.754	0.768	0.768	776,900
2025-11-04	0.793	0.793	0.761	0.778	0.778	728,400
2025-11-03	0.790	0.805	0.764	0.793	0.793	1,178,000
2025-10-31	0.773	0.818	0.773	0.793	0.793	1,474,420
2025-10-30	0.768	0.805	0.740	0.772	0.772	2,618,100
2025-10-29	0.692	0.752	0.685	0.752	0.752	3,173,915
2025-10-28	0.680	0.696	0.677	0.684	0.684	380,100

← NewerPage 4 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.