Shanghai Huili Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	0.418	0.449	0.407	0.440	0.440	1,698,864
2025-07-24	0.435	0.442	0.411	0.419	0.419	1,715,200
2025-07-23	0.443	0.452	0.435	0.438	0.438	762,300
2025-07-22	0.461	0.464	0.442	0.448	0.448	959,499
2025-07-21	0.471	0.478	0.456	0.462	0.462	397,300
2025-07-18	0.462	0.474	0.462	0.468	0.468	488,700
2025-07-17	0.482	0.482	0.461	0.469	0.469	731,800
2025-07-16	0.445	0.473	0.442	0.471	0.471	1,400,573
2025-07-15	0.446	0.449	0.437	0.446	0.446	451,600
2025-07-14	0.445	0.448	0.435	0.445	0.445	573,600
2025-07-11	0.437	0.452	0.435	0.445	0.445	1,066,600
2025-07-10	0.450	0.450	0.428	0.432	0.432	1,177,000
2025-07-09	0.454	0.460	0.437	0.444	0.444	1,032,900
2025-07-08	0.462	0.466	0.432	0.457	0.457	1,270,369
2025-07-07	0.458	0.469	0.458	0.463	0.463	360,000
2025-07-04	0.474	0.480	0.453	0.465	0.465	882,700
2025-07-03	0.434	0.478	0.431	0.467	0.467	2,501,499
2025-07-02	0.480	0.480	0.434	0.438	0.438	3,253,944
2025-07-01	0.474	0.484	0.465	0.482	0.482	1,219,150
2025-06-30	0.458	0.477	0.449	0.474	0.474	1,053,450
2025-06-27	0.449	0.469	0.443	0.460	0.460	1,572,750
2025-06-26	0.444	0.468	0.436	0.441	0.441	1,674,760
2025-06-25	0.426	0.446	0.413	0.445	0.445	1,235,200
2025-06-24	0.417	0.430	0.412	0.416	0.416	997,700
2025-06-23	0.395	0.435	0.387	0.426	0.426	1,444,398
2025-06-20	0.375	0.409	0.365	0.401	0.401	1,908,900
2025-06-19	0.392	0.400	0.367	0.372	0.372	1,018,899
2025-06-18	0.400	0.418	0.385	0.392	0.392	1,147,883
2025-06-17	0.415	0.422	0.397	0.407	0.407	1,310,200
2025-06-16	0.374	0.415	0.360	0.415	0.415	2,500,143
2025-06-13	0.393	0.415	0.362	0.377	0.377	2,001,311
2025-06-12	0.358	0.383	0.353	0.383	0.383	2,251,010
2025-06-11	0.312	0.348	0.312	0.348	0.348	2,239,258
2025-06-10	0.304	0.317	0.282	0.316	0.316	1,418,010
2025-06-09	0.311	0.315	0.284	0.302	0.302	2,216,883
2025-06-06	0.313	0.328	0.310	0.315	0.315	847,500
2025-06-05	0.340	0.341	0.303	0.311	0.311	1,341,600
2025-06-04	0.323	0.355	0.323	0.330	0.330	1,578,347
2025-06-03	0.352	0.368	0.334	0.334	0.334	1,452,819
2025-05-30	0.378	0.403	0.356	0.371	0.371	1,632,199
2025-05-29	0.328	0.374	0.328	0.374	0.374	2,507,066
2025-05-28	0.394	0.394	0.323	0.340	0.340	3,245,769
2025-05-27	0.345	0.358	0.344	0.358	0.358	582,785
2025-05-26	0.306	0.325	0.299	0.325	0.325	1,392,230
2025-05-23	0.295	0.295	0.295	0.295	0.295	2,160,200
2025-05-22	0.267	0.268	0.251	0.268	0.268	1,570,347
2025-05-21	0.201	0.244	0.201	0.244	0.244	3,106,533
2025-05-20	0.222	0.237	0.222	0.222	0.222	706,700
2025-05-19	0.272	0.277	0.247	0.247	0.247	919,411
2025-05-16	0.276	0.286	0.274	0.274	0.274	255,800
2025-05-15	0.285	0.286	0.278	0.282	0.282	231,911
2025-05-14	0.288	0.290	0.276	0.285	0.285	795,200
2025-05-13	0.299	0.300	0.292	0.294	0.294	173,700
2025-05-12	0.288	0.296	0.286	0.295	0.295	327,967
2025-05-09	0.317	0.317	0.289	0.290	0.290	893,900
2025-05-08	0.319	0.319	0.313	0.316	0.316	163,097
2025-05-07	0.327	0.327	0.310	0.316	0.316	324,740
2025-05-06	0.328	0.328	0.322	0.324	0.324	331,000
2025-04-30	0.310	0.329	0.305	0.325	0.325	578,210
2025-04-29	0.314	0.318	0.299	0.316	0.316	559,070

← NewerPage 6 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.