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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.37	12.29	12.29	12.5	12.27	11.53M
February 12, 2026	12.35	12.42	12.42	12.5	12.24	13.47M
February 11, 2026	12.17	12.38	12.38	12.59	12.11	18.56M
February 10, 2026	12.26	12.16	12.16	12.26	12.13	11.1M
February 09, 2026	12.12	12.26	12.26	12.41	12.12	15.77M
February 06, 2026	11.79	11.94	11.94	12.1	11.67	13.02M
February 05, 2026	12.37	11.91	11.91	12.37	11.8	24.42M
February 04, 2026	12.39	12.45	12.45	12.49	12.26	16.02M
February 03, 2026	12.53	12.46	12.46	12.55	12.3	17.37M
February 02, 2026	12.44	12.33	12.33	12.79	12.31	20.17M
January 30, 2026	12.35	12.61	12.61	12.68	12.01	28.66M
January 29, 2026	12.8	12.48	12.48	12.93	12.44	30.12M
January 28, 2026	12.75	12.78	12.78	12.94	12.66	21.72M
January 27, 2026	12.89	12.8	12.8	12.93	12.37	25.39M
January 26, 2026	13.4	12.93	12.93	13.49	12.8	39.69M
January 23, 2026	12.41	13.27	13.27	13.41	12.4	44.87M
January 22, 2026	12.44	12.44	12.44	12.48	12.32	15.06M
January 21, 2026	12.11	12.39	12.39	12.39	12.02	17.74M
January 20, 2026	12.27	12.19	12.19	12.29	12.06	17.19M
January 19, 2026	11.98	12.29	12.29	12.3	11.95	22.89M
January 16, 2026	12.03	12.02	12.02	12.11	11.87	20.84M
January 15, 2026	11.84	11.97	11.97	11.98	11.73	16.35M
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

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