Suzhou Shihua New Material Technology Co., Ltd. - 688093.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	37.07	36.8	36.8	37.7	36.38	3.17M
January 13, 2026	37.68	37.17	37.17	38.02	36.98	2.94M
January 12, 2026	38.02	37.58	37.58	38.05	37.02	3.13M
January 09, 2026	37.19	37.89	37.89	38.1	37.19	2.28M
January 08, 2026	37.82	37.42	37.42	38.14	37.23	2.32M
January 07, 2026	37.25	38.02	38.02	38.35	37.06	3.47M
January 06, 2026	37.38	37.27	37.27	38.21	37.05	2.6M
January 05, 2026	36.89	37.31	37.31	37.38	36.82	2.12M
December 31, 2025	36.71	36.85	36.85	37.24	36.37	1.61M
December 30, 2025	36.9	36.74	36.74	37.18	36.59	1.31M
December 29, 2025	37.12	36.94	36.94	37.44	36.86	1.72M
December 26, 2025	37.3	37.21	37.21	37.71	36.91	2.76M
December 25, 2025	36.78	37.43	37.43	37.72	36.3	2.94M
December 24, 2025	35.61	36.65	36.65	36.73	35.26	2.81M
December 23, 2025	35.17	35.28	35.28	35.43	35.01	1.25M
December 22, 2025	34.9	35.17	35.17	35.68	34.9	2.02M
December 19, 2025	34.98	34.9	34.9	35.09	34.62	1.04M
December 18, 2025	34.44	34.69	34.69	35.09	34.23	1.28M
December 17, 2025	34.23	34.65	34.65	34.73	33.91	2.12M
December 16, 2025	34.71	34.3	34.3	35.09	34.11	1.2M
December 15, 2025	34.99	34.99	34.99	35.35	34.61	1.33M
December 12, 2025	34.91	34.99	34.99	35.36	34.4	1.59M
December 11, 2025	35.21	34.86	34.86	35.61	34.81	1.79M
December 10, 2025	35.64	35.38	35.38	35.98	35.03	1.71M
December 09, 2025	35.85	35.57	35.57	36.04	35.53	1.24M
December 08, 2025	34.7	35.6	35.6	35.98	34.7	2.23M
December 05, 2025	34.46	34.77	34.77	34.94	34	1.09M
December 04, 2025	34.88	34.56	34.56	35	34.34	937,986
December 03, 2025	34.98	34.89	34.89	35.1	34.67	907,428
December 02, 2025	35.48	34.87	34.87	35.75	34.71	1.39M
December 01, 2025	35.14	35.33	35.33	35.36	34.65	1.91M
November 28, 2025	34.5	34.9	34.9	35.05	34.5	1.03M
November 27, 2025	34.5	34.62	34.62	35.26	34.32	1.2M
November 26, 2025	34.36	34.5	34.5	35.03	34.26	998,208
November 25, 2025	34.4	34.48	34.48	35.08	34.34	1.43M
November 24, 2025	33.55	34.19	34.19	34.39	33.2	1.98M
November 21, 2025	34	33.2	33.2	34.38	33.2	2.04M
November 20, 2025	34.89	34.3	34.3	34.97	34.23	1.24M
November 19, 2025	35.06	34.58	34.58	35.4	34.31	1.54M
November 18, 2025	34.98	34.88	34.88	35.57	34.67	1.31M
November 17, 2025	35.45	34.99	34.99	35.59	34.83	1.83M
November 14, 2025	36	35.7	35.7	36.29	35.7	1.66M
November 13, 2025	36.27	36.32	36.32	36.59	35.81	1.87M
November 12, 2025	36.19	36.27	36.27	36.8	35.86	1.61M
November 11, 2025	36.8	36.31	36.31	37.05	36.2	1.46M
November 10, 2025	37	36.69	36.69	37.04	36.37	2.49M
November 07, 2025	37.02	36.75	36.75	37.22	36.61	2.24M
November 06, 2025	36.53	37.17	37.17	37.58	36.53	2.81M
November 05, 2025	36.22	36.52	36.52	36.8	36.03	2.25M
November 04, 2025	37.51	36.84	36.84	37.6	36.52	2.79M
November 03, 2025	39.2	37.59	37.59	39.23	36.52	6.84M
October 31, 2025	39.93	39.5	39.5	40.49	38.51	7.26M
October 30, 2025	41.95	39.8	39.8	42.09	39.57	10.88M
October 29, 2025	43.11	43.93	43.93	44.18	42.68	6.67M
October 28, 2025	39.36	43.15	43.15	44.71	39.36	9.89M
October 27, 2025	39	39.96	39.96	40.12	38.8	4.28M
October 24, 2025	37.2	38.5	38.5	38.64	36.94	2.66M
October 23, 2025	36.1	37.04	37.04	37.06	36.1	1.75M
October 22, 2025	36.98	37.07	37.07	37.65	36.92	1.61M
October 21, 2025	36.28	37.51	37.51	37.63	36.15	2.69M

Suzhou Shihua New Material Technology Co., Ltd. (688093.SS) SHH