Shanghai Holystar Information Technology Co., Ltd. - 688330.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	40.75	39.62	39.62	40.95	38.7	5.29M
December 04, 2025	39.3	41.4	41.4	41.87	38.8	5.54M
December 03, 2025	39.75	38.79	38.79	39.77	38.42	2.32M
December 02, 2025	41.6	39.67	39.67	41.73	39.66	3.81M
December 01, 2025	40.6	41.83	41.83	42.17	39.58	4.83M
November 28, 2025	38.59	40.21	40.21	40.33	38.58	3.67M
November 27, 2025	37.78	38.65	38.65	39.09	37.56	2.94M
November 26, 2025	38.34	37.86	37.86	38.69	37.54	2.35M
November 25, 2025	37.97	38.25	38.25	38.88	37.62	2.6M
November 24, 2025	38.43	37.56	37.56	38.6	36.39	2.74M
November 21, 2025	38	38.23	38.23	39.1	37.36	3.62M
November 20, 2025	38.77	38.62	38.62	39.28	37.92	2.48M
November 19, 2025	38.1	38.87	38.87	39.19	38.1	2.82M
November 18, 2025	38.01	38.19	38.19	39.25	38.01	2.96M
November 17, 2025	36.88	38.45	38.45	38.5	36.71	2.88M
November 14, 2025	36.67	37.41	37.41	38.37	36.67	3.99M
November 13, 2025	35.87	36.17	36.17	36.34	35.63	1.49M
November 12, 2025	37.09	35.95	35.95	37.09	35.83	2.7M
November 11, 2025	37.89	37.16	37.16	38.24	37.06	2.33M
November 10, 2025	38.45	37.8	37.8	38.57	37.63	1.77M
November 07, 2025	38.16	38.32	38.32	38.78	37.81	2.06M
November 06, 2025	38.27	38.35	38.35	38.68	37.96	2.3M
November 05, 2025	36.75	38.3	38.3	38.87	36.55	3.34M
November 04, 2025	37.81	37.43	37.43	38.06	37	2.21M
November 03, 2025	39.3	38.21	38.21	39.3	37.37	3.55M
October 31, 2025	38.99	39.3	39.3	40.22	38.87	5.83M
October 30, 2025	37.97	40.47	40.47	41.75	37.04	8.43M
October 29, 2025	36.63	37.99	37.99	38.8	36.63	3.91M
October 28, 2025	37.18	36.64	36.64	37.47	36.59	2.43M
October 27, 2025	37.1	37.38	37.38	38.18	36.83	3.49M
October 24, 2025	36.5	36.83	36.83	37.8	36.18	4.74M
October 23, 2025	35.24	36.25	36.25	36.28	34.63	3.18M
October 22, 2025	36.25	35.22	35.22	36.25	35.08	2.91M
October 21, 2025	36.15	36.28	36.28	36.39	35.98	2.26M
October 20, 2025	36.01	36.15	36.15	36.88	35.93	2.44M
October 17, 2025	36.67	35.58	35.58	36.98	35.52	2.64M
October 16, 2025	37.3	36.87	36.87	37.89	36.68	2.12M
October 15, 2025	36.16	37.46	37.46	37.64	35.8	3.12M
October 14, 2025	37.25	36	36	38.02	35.89	3.57M
October 13, 2025	35.86	37.15	37.15	37.3	35.75	3.86M
October 10, 2025	38.13	37.55	37.55	39	37.39	5.94M
October 09, 2025	40.2	40.11	40.11	40.8	39.51	4.26M
September 30, 2025	40.8	40.05	40.05	41.16	39.95	5.05M
September 29, 2025	41	40.92	40.92	42.28	40.12	6.14M
September 26, 2025	41.45	39.8	39.8	41.99	39	7.39M
September 25, 2025	42	42.6	42.6	43.57	41.24	9.12M
September 24, 2025	42.56	41.68	41.68	43.2	40.81	12.19M
September 23, 2025	42.78	45.17	45.17	46.57	42.11	19.14M
September 22, 2025	37	40.74	40.74	40.74	36.96	13.39M
September 19, 2025	35.36	33.95	33.95	35.76	33.71	4.33M
September 18, 2025	34.65	35.16	35.16	36.42	34.36	6.34M
September 17, 2025	35.78	34.66	34.66	37.86	34.51	6.22M
September 16, 2025	33.54	34.96	34.96	35.44	33.23	5.95M
September 15, 2025	32.28	32.89	32.89	33.38	32.2	2.96M
September 12, 2025	32.32	32.26	32.26	32.9	31.88	2.92M
September 11, 2025	31.69	32.2	32.2	32.49	31.28	2.84M
September 10, 2025	31.74	31.47	31.47	31.95	31.3	1.94M
September 09, 2025	32.11	31.73	31.73	32.54	31.58	2.41M
September 08, 2025	31.2	32.15	32.15	32.47	31.19	3.43M
September 05, 2025	30.07	31.2	31.2	31.38	30.07	2.99M

Shanghai Holystar Information Technology Co., Ltd. (688330.SS) SHH