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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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