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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	11.28	11.25	11.25	11.48	11.1	20.27M
October 17, 2025	11.75	11.17	11.17	11.84	11.15	30.2M
October 16, 2025	12.08	11.74	11.74	12.12	11.68	28.06M
October 15, 2025	12.06	12.07	12.07	12.4	12.03	29.18M
October 14, 2025	12.13	12.09	12.09	12.62	12.05	49.41M
October 13, 2025	11.6	12.15	12.15	12.17	11.57	29.18M
October 10, 2025	12.1	12.06	12.06	12.41	12	32.35M
October 09, 2025	12.33	12.28	12.28	12.48	12.12	46.92M
September 30, 2025	11.8	12.16	12.16	12.26	11.74	53.77M
September 29, 2025	11.16	11.85	11.85	11.94	11.16	53.35M
September 26, 2025	11.44	11.13	11.13	11.53	11.12	26.62M
September 25, 2025	11.94	11.54	11.54	11.98	11.51	40.83M
September 24, 2025	11.03	11.68	11.68	11.74	10.97	54.55M
September 23, 2025	11.16	11.11	11.11	11.24	10.68	31.68M
September 22, 2025	11.02	11.26	11.26	11.38	10.93	26.61M
September 19, 2025	11.41	11.07	11.07	11.46	11.02	35.02M
September 18, 2025	11	11.45	11.45	11.68	10.94	59.59M
September 17, 2025	11.14	11	11	11.19	10.96	20.7M
September 16, 2025	11.12	11.2	11.2	11.35	10.88	26.38M
September 15, 2025	11.21	11.09	11.09	11.28	11.05	25.03M
September 12, 2025	11.41	11.31	11.31	11.54	11.27	34.18M
September 11, 2025	11.32	11.32	11.32	11.6	11.07	42.9M
September 10, 2025	10.83	11.35	11.35	11.5	10.8	54.73M
September 09, 2025	10.89	10.92	10.92	11.19	10.81	27.33M
September 08, 2025	10.98	10.98	10.98	11.01	10.72	28.63M
September 05, 2025	10.33	10.9	10.9	10.93	10.27	35.36M
September 04, 2025	10.4	10.26	10.26	10.83	10.08	25.82M
September 03, 2025	10.63	10.47	10.47	10.74	10.4	21.1M
September 02, 2025	11.05	10.63	10.63	11.08	10.49	31.71M
September 01, 2025	10.7	11.05	11.05	11.14	10.67	39.61M
August 29, 2025	10.75	10.69	10.69	10.84	10.57	18.52M
August 28, 2025	10.55	10.74	10.74	10.74	10.29	25.56M
August 27, 2025	10.86	10.55	10.55	10.93	10.55	29.26M
August 26, 2025	10.85	10.88	10.88	11.07	10.8	23.18M
August 25, 2025	11.01	10.91	10.91	11.05	10.77	33.41M
August 22, 2025	11.02	11	11	11.1	10.92	27.61M
August 21, 2025	11.35	11.03	11.03	11.35	10.97	32.85M
August 20, 2025	11.34	11.37	11.37	11.6	11.12	42.5M
August 19, 2025	11.33	11.18	11.18	11.35	11.03	39.25M
August 18, 2025	11.02	11.38	11.38	11.55	11.01	56.62M
August 15, 2025	10.48	10.85	10.85	10.95	10.45	34.24M
August 14, 2025	10.98	10.52	10.52	11.04	10.48	39.22M
August 13, 2025	10.96	10.96	10.96	11	10.75	54.9M
August 12, 2025	10.26	11.02	11.02	11.18	10.13	88.31M
August 11, 2025	10.1	10.15	10.15	10.16	10.02	15.21M
August 08, 2025	9.98	10.01	10.01	10.09	9.95	15.52M

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