Hubei Huitian New Materials Co., Ltd. - 300041.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.85	11.88	11.88	12.05	11.65	26.63M
January 13, 2026	12.05	11.79	11.79	12.19	11.76	24.2M
January 12, 2026	11.94	12.03	12.03	12.04	11.79	26.14M
January 09, 2026	11.77	11.81	11.81	11.87	11.7	22.98M
January 08, 2026	11.71	11.77	11.77	11.95	11.68	21.43M
January 07, 2026	11.45	11.73	11.73	11.93	11.45	25.88M
January 06, 2026	11.4	11.52	11.52	11.55	11.35	18.87M
January 05, 2026	11.1	11.29	11.29	11.3	11.1	13.43M
December 31, 2025	11.27	11.08	11.08	11.28	11.03	11.77M
December 30, 2025	11.22	11.18	11.18	11.33	11.15	10.37M
December 29, 2025	11.37	11.29	11.29	11.43	11.27	10.44M
December 26, 2025	11.48	11.4	11.4	11.58	11.38	12.71M
December 25, 2025	11.48	11.46	11.46	11.54	11.38	10.09M
December 24, 2025	11.32	11.51	11.51	11.56	11.32	12.73M
December 23, 2025	11.39	11.43	11.43	11.53	11.28	14.78M
December 22, 2025	11.22	11.35	11.35	11.38	11.19	11.25M
December 19, 2025	11.07	11.2	11.2	11.22	11.07	8.46M
December 18, 2025	10.88	11.04	11.04	11.26	10.86	13.73M
December 17, 2025	10.9	10.99	10.99	11	10.74	12.46M
December 16, 2025	11.32	10.84	10.84	11.35	10.83	18.11M
December 15, 2025	11.19	11.39	11.39	11.43	11.18	13.52M
December 12, 2025	11.18	11.25	11.25	11.38	11.14	11.47M
December 11, 2025	11.42	11.18	11.18	11.45	11.18	11.77M
December 10, 2025	11.36	11.39	11.39	11.41	11.21	11.24M
December 09, 2025	11.35	11.36	11.36	11.49	11.29	15.87M
December 08, 2025	11.23	11.3	11.3	11.44	11.21	15.24M
December 05, 2025	11.03	11.18	11.18	11.2	10.93	9.92M
December 04, 2025	11.29	11.03	11.03	11.29	10.91	8.76M
December 03, 2025	11.23	11.09	11.09	11.27	11.04	11.19M
December 02, 2025	11.31	11.25	11.25	11.38	11.13	12.14M
December 01, 2025	11.31	11.31	11.31	11.37	11.18	13.79M
November 28, 2025	11.29	11.23	11.23	11.38	11.17	14.65M
November 27, 2025	10.99	11.3	11.3	11.54	10.9	25.23M
November 26, 2025	11.2	10.95	10.95	11.33	10.95	15.38M
November 25, 2025	11.13	11.14	11.14	11.38	11.08	18.71M
November 24, 2025	11.03	11.08	11.08	11.2	10.89	17.06M
November 21, 2025	11.68	10.93	10.93	11.77	10.92	33.25M
November 20, 2025	12	11.79	11.79	12.19	11.73	20.84M
November 19, 2025	12.02	12.01	12.01	12.25	11.77	22.89M
November 18, 2025	12.25	12.07	12.07	12.56	11.98	20.85M
November 17, 2025	12.3	12.37	12.37	12.54	12.05	22.8M
November 14, 2025	12.58	12.3	12.3	12.69	12.3	23.97M
November 13, 2025	12.42	12.75	12.75	12.91	12.4	32.59M
November 12, 2025	12.44	12.45	12.45	12.53	12.07	26.44M
November 11, 2025	12.59	12.44	12.44	12.78	12.37	25.87M
November 10, 2025	12.96	12.68	12.68	12.99	12.57	33.43M
November 07, 2025	12.42	12.9	12.9	13.06	12.42	48.82M
November 06, 2025	12.66	12.5	12.5	12.69	12.33	22.79M
November 05, 2025	12.09	12.64	12.64	12.76	12.04	33.18M
November 04, 2025	12.47	12.26	12.26	12.63	12.16	31.73M
November 03, 2025	12.49	12.29	12.29	12.53	12.03	27.3M
October 31, 2025	12.4	12.6	12.6	12.83	12.3	38.99M
October 30, 2025	12.17	12.25	12.25	12.54	12.12	32.41M
October 29, 2025	12.23	12.25	12.25	12.32	12.03	27.18M
October 28, 2025	11.82	12.26	12.26	12.38	11.75	49.89M
October 27, 2025	11.22	11.82	11.82	12.04	11.21	41.13M
October 24, 2025	10.96	11.13	11.13	11.22	10.96	15.74M
October 23, 2025	11.11	10.99	10.99	11.17	10.78	19.55M
October 22, 2025	11.31	11.15	11.15	11.33	11.1	14.53M
October 21, 2025	11.2	11.37	11.37	11.44	11.12	17.02M

Hubei Huitian New Materials Co., Ltd. (300041.SZ) SHZ