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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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