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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	36.28	37.51	37.51	37.63	36.15	2.69M
October 20, 2025	36.15	35.92	35.92	36.5	35.66	2.02M
October 17, 2025	37.2	35.5	35.5	37.49	35.44	3.34M
October 16, 2025	37.74	37.4	37.4	38.55	37.19	2.1M
October 15, 2025	37.21	37.9	37.9	37.94	36.52	2.11M
October 14, 2025	37.97	36.87	36.87	38.59	36.66	3.53M
October 13, 2025	36.66	37.49	37.49	37.79	36.1	3.76M
October 10, 2025	39.95	38.31	38.31	39.95	38.01	3.82M
October 09, 2025	39.88	39.93	39.93	40.83	39.75	3.49M
September 30, 2025	39.9	39.89	39.89	40.49	39.67	2.4M
September 29, 2025	39.8	39.8	39.8	40.25	39.53	2.72M
September 26, 2025	40.81	39.96	39.96	41.1	39.65	3.65M
September 25, 2025	40.76	40.99	40.99	41.67	40.42	3.21M
September 24, 2025	40.55	40.99	40.99	41.49	40.32	4.35M
September 23, 2025	42.4	41.07	41.07	43.1	40.1	5.24M
September 22, 2025	42.13	42.27	42.27	42.76	41.94	3.29M
September 19, 2025	43	42.21	42.21	43.41	42.03	4.85M
September 18, 2025	40.67	42.8	42.8	43.75	40.67	8.78M
September 17, 2025	39.8	41.07	41.07	42.66	39.78	7.12M
September 16, 2025	39.5	39	39	39.65	38.45	2.98M
September 15, 2025	40	39.23	39.23	40.14	38.9	2.87M
September 12, 2025	39.56	39.87	39.87	40.15	39.18	3.24M
September 11, 2025	37.99	39.56	39.56	39.78	37.82	3.76M
September 10, 2025	38.5	38.17	38.17	39	38.02	2.36M
September 09, 2025	39.53	38.12	38.12	39.53	37.77	3.84M
September 08, 2025	38.75	39.58	39.58	39.66	38.16	3.98M
September 05, 2025	37.95	38.75	38.75	38.82	37.69	4.28M
September 04, 2025	39.11	37.62	37.62	40.6	36.91	6.56M
September 03, 2025	38.58	38.97	38.97	39.88	38.58	4.48M
September 02, 2025	40.51	38.55	38.55	41.38	38.19	7.42M
September 01, 2025	41.27	40.5	40.5	42	40.11	5.66M
August 29, 2025	41.09	41.25	41.25	41.6	39.91	5.91M
August 28, 2025	39.92	40.94	40.94	41.35	39.56	6.42M
August 27, 2025	41.98	40.2	40.2	42.44	40.18	6.91M
August 26, 2025	42.52	41.83	41.83	43.66	41.6	7.93M
August 25, 2025	41.7	42.75	42.75	45.47	41.59	10.21M
August 22, 2025	37.08	39.3	39.3	39.6	37.08	6.57M
August 21, 2025	37.52	37	37	38.19	36.82	4.38M
August 20, 2025	36.7	37.37	37.37	37.63	35.88	3.79M
August 19, 2025	36.9	36.6	36.6	37.31	36.31	4.3M
August 18, 2025	36.36	37.17	37.17	37.96	36.36	5.09M
August 15, 2025	36.03	36.51	36.51	36.9	36.02	3.86M
August 14, 2025	36.66	36.02	36.02	36.97	36.02	4.2M
August 13, 2025	36.96	36.98	36.98	37.29	35.62	7.61M
August 12, 2025	40	36.8	36.8	40.22	36.58	8.48M
August 11, 2025	36.97	39.35	39.35	39.35	36.5	6.13M
August 08, 2025	35.4	36.9	36.9	38.08	34.76	6.26M
August 07, 2025	34.3	35.6	35.6	35.79	34.3	4.7M
August 06, 2025	34.2	34.29	34.29	34.87	33.77	3.43M
August 05, 2025	33.5	33.56	33.56	33.78	33.2	1.98M
August 04, 2025	32.67	33.53	33.53	33.6	32.4	3.05M
August 01, 2025	32.1	32.67	32.67	33.36	32.03	3.14M
July 31, 2025	33.08	32.33	32.33	33.87	31.95	3.79M
July 30, 2025	32.96	33.14	33.14	33.23	32.48	3.25M
July 29, 2025	31.91	33.08	33.08	33.2	31.88	4.38M
July 28, 2025	32.16	31.91	31.91	32.2	31.66	3.13M
July 25, 2025	30.8	32.13	32.13	32.45	30.35	5.28M
July 24, 2025	30.26	30.57	30.57	30.87	30.26	2.45M
July 23, 2025	30.4	30.39	30.39	30.79	30.18	1.8M
July 22, 2025	30.49	30.59	30.59	31.44	30.49	2.88M

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