Shanghai Huili Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.689	0.694	0.669	0.685	0.685	498,058
2025-10-24	0.691	0.700	0.679	0.690	0.690	358,600
2025-10-23	0.668	0.701	0.659	0.690	0.690	1,123,778
2025-10-22	0.696	0.705	0.666	0.676	0.676	828,761
2025-10-21	0.682	0.709	0.680	0.698	0.698	601,500
2025-10-20	0.710	0.718	0.682	0.685	0.685	656,700
2025-10-17	0.720	0.720	0.688	0.696	0.696	725,250
2025-10-16	0.714	0.725	0.703	0.714	0.714	457,100
2025-10-15	0.716	0.725	0.691	0.716	0.716	842,380
2025-10-14	0.725	0.730	0.682	0.716	0.716	1,493,815
2025-10-13	0.670	0.716	0.656	0.713	0.713	1,497,900
2025-10-10	0.718	0.728	0.658	0.675	0.675	2,221,550
2025-10-09	0.753	0.799	0.711	0.731	0.731	2,350,950
2025-09-30	0.649	0.789	0.649	0.772	0.772	3,839,640
2025-09-29	0.751	0.782	0.721	0.721	0.721	1,705,700
2025-09-26	0.876	0.888	0.801	0.801	0.801	2,212,900
2025-09-25	0.881	0.908	0.866	0.890	0.890	1,895,323
2025-09-24	0.852	0.898	0.817	0.890	0.890	2,734,550
2025-09-23	0.805	0.858	0.805	0.858	0.858	3,516,440
2025-09-22	0.765	0.810	0.750	0.805	0.805	2,168,200
2025-09-19	0.737	0.774	0.733	0.766	0.766	1,980,773
2025-09-18	0.728	0.767	0.723	0.749	0.749	2,153,752
2025-09-17	0.726	0.729	0.713	0.724	0.724	1,019,230
2025-09-16	0.680	0.732	0.680	0.729	0.729	2,298,090
2025-09-15	0.699	0.699	0.666	0.679	0.679	996,030
2025-09-12	0.723	0.727	0.688	0.700	0.700	1,766,500
2025-09-11	0.717	0.729	0.702	0.722	0.722	1,656,850
2025-09-10	0.679	0.737	0.679	0.726	0.726	2,462,240
2025-09-09	0.708	0.708	0.668	0.679	0.679	2,361,770
2025-09-08	0.684	0.710	0.661	0.708	0.708	3,466,070
2025-09-05	0.612	0.660	0.605	0.660	0.660	4,415,270
2025-09-04	0.577	0.612	0.575	0.600	0.600	2,379,000
2025-09-03	0.576	0.599	0.565	0.573	0.573	1,738,121
2025-09-02	0.584	0.584	0.565	0.569	0.569	851,900
2025-09-01	0.586	0.593	0.563	0.582	0.582	1,041,203
2025-08-29	0.623	0.627	0.562	0.585	0.585	2,095,844
2025-08-28	0.625	0.640	0.607	0.624	0.624	1,749,300
2025-08-27	0.627	0.648	0.609	0.613	0.613	1,631,521
2025-08-26	0.602	0.665	0.592	0.631	0.631	3,891,632
2025-08-25	0.630	0.630	0.590	0.611	0.611	2,213,378
2025-08-22	0.616	0.654	0.616	0.628	0.628	1,843,000
2025-08-21	0.608	0.655	0.608	0.611	0.611	1,678,658
2025-08-20	0.630	0.659	0.613	0.650	0.650	1,962,603
2025-08-19	0.602	0.653	0.591	0.630	0.630	2,733,900
2025-08-18	0.579	0.613	0.560	0.602	0.602	3,152,338
2025-08-15	0.502	0.561	0.500	0.561	0.561	2,910,006
2025-08-14	0.526	0.533	0.504	0.510	0.510	1,352,700
2025-08-13	0.524	0.527	0.506	0.523	0.523	2,547,000
2025-08-12	0.486	0.518	0.472	0.518	0.518	4,185,341
2025-08-11	0.439	0.471	0.438	0.471	0.471	2,968,520
2025-08-08	0.407	0.433	0.404	0.428	0.428	1,268,580
2025-08-07	0.416	0.417	0.406	0.410	0.410	892,380
2025-08-06	0.420	0.423	0.409	0.416	0.416	798,200
2025-08-05	0.428	0.434	0.417	0.420	0.420	967,200
2025-08-04	0.438	0.438	0.428	0.432	0.432	349,200
2025-08-01	0.427	0.440	0.427	0.437	0.437	150,400
2025-07-31	0.440	0.442	0.434	0.437	0.437	335,900
2025-07-30	0.444	0.448	0.436	0.440	0.440	385,500
2025-07-29	0.437	0.448	0.430	0.445	0.445	629,853
2025-07-28	0.438	0.440	0.431	0.437	0.437	319,054

← NewerPage 5 of 21 · 1,212 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.