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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	35.71	35.62	35.62	36.29	35.51	1.2M
February 12, 2026	35.55	35.82	35.82	36.08	35.01	1.83M
February 11, 2026	35.24	35.48	35.48	35.77	35.08	1.35M
February 10, 2026	34.97	35.4	35.4	35.98	34.88	1.91M
February 09, 2026	34.61	34.97	34.97	35.2	34.61	2.15M
February 06, 2026	33.9	34.39	34.39	34.65	33.66	1.88M
February 05, 2026	34.49	34.05	34.05	34.5	33.91	1.84M
February 04, 2026	35.3	34.59	34.59	35.41	34.02	3.08M
February 03, 2026	35.6	35.5	35.5	35.93	35.11	3.04M
February 02, 2026	37.6	35.01	35.01	37.6	34.95	6.69M
January 30, 2026	36.3	38.62	38.62	38.9	35.6	5.82M
January 29, 2026	38.2	36.42	36.42	38.58	36.21	4.26M
January 28, 2026	39.2	38.5	38.5	39.65	38.23	2.26M
January 27, 2026	38.98	39.2	39.2	39.28	37.75	3.38M
January 26, 2026	40.19	39.2	39.2	40.2	38.88	2.39M
January 23, 2026	39.26	39.88	39.88	40.15	39.08	2.5M
January 22, 2026	39.85	39.35	39.35	40.19	39.05	2.82M
January 21, 2026	38.02	39.65	39.65	40.28	38.01	4.56M
January 20, 2026	38.8	38.3	38.3	39.29	37.96	2.17M
January 19, 2026	38.38	38.87	38.87	39.1	38.38	2.24M
January 16, 2026	37.8	38.36	38.36	38.79	37.8	2.24M
January 15, 2026	36.78	37.82	37.82	37.98	36.39	3.06M
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

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