Shanghai HIUV New Materials Co.,Ltd - 688680.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	48.2	49.97	49.97	51.89	48.2	4.52M
September 25, 2025	47.76	48.02	48.02	50.22	47.21	3.16M
September 24, 2025	46.81	47.65	47.65	48.43	46.6	2.41M
September 23, 2025	49.24	47.05	47.05	49.76	46.15	3.39M
September 22, 2025	50.06	49.25	49.25	50.6	48.61	2.69M
September 19, 2025	51.52	50.33	50.33	52.5	50.23	2.96M
September 18, 2025	50.6	51.52	51.52	54.55	50	4.4M
September 17, 2025	51.61	51.15	51.15	52.98	50.86	2.9M
September 16, 2025	51.99	52.1	52.1	53.8	51.41	3.91M
September 15, 2025	49.61	52.1	52.1	52.88	49.45	4.42M
September 12, 2025	50.8	49.47	49.47	50.8	48.88	2.55M
September 11, 2025	49.75	50.6	50.6	50.6	48.88	2.48M
September 10, 2025	49.68	50.29	50.29	50.99	48.46	3.08M
September 09, 2025	50.4	49.68	49.68	51.78	49.26	3.3M
September 08, 2025	50.53	51.29	51.29	51.6	48.99	4.59M
September 05, 2025	46.29	50.29	50.29	50.98	46.29	6.75M
September 04, 2025	46	46.83	46.83	49.79	45.91	5.01M
September 03, 2025	45.69	45.99	45.99	47.13	45.5	2.58M
September 02, 2025	46.93	46.06	46.06	48.27	45.46	2.98M
September 01, 2025	47.63	46.9	46.9	48.48	46.22	2.98M
August 29, 2025	47.45	47.75	47.75	48.73	46.37	2.9M
August 28, 2025	48.2	47.48	47.48	49.44	46.21	3.51M
August 27, 2025	50.2	48.34	48.34	51.66	48.3	3.45M
August 26, 2025	48.94	50.45	50.45	51.89	48.5	5.06M
August 25, 2025	48.44	49.07	49.07	50.4	48.04	3.45M
August 22, 2025	47	48.28	48.28	48.35	47	2.28M
August 21, 2025	48.6	47.64	47.64	49.13	47.4	2.87M
August 20, 2025	50.32	48.86	48.86	51.24	48.18	3.31M
August 19, 2025	47.6	48.77	48.77	49.8	47.48	3.32M
August 18, 2025	46.71	47.93	47.93	48.58	46.71	3.1M
August 15, 2025	45.94	46.76	46.76	47.46	45.73	2.8M
August 14, 2025	48	45.94	45.94	48	45.83	3.5M
August 13, 2025	48.7	48.15	48.15	48.84	46.8	4.21M
August 12, 2025	49.77	48.75	48.75	50.3	48.04	2.99M
August 11, 2025	49.68	50.17	50.17	50.48	48.9	2.63M
August 08, 2025	49.15	50.15	50.15	51.36	48.32	4.03M
August 07, 2025	50.27	48.8	48.8	50.61	48.01	3.65M
August 06, 2025	50	49.75	49.75	50.18	48.9	2.47M
August 05, 2025	50.7	49.88	49.88	51.2	49.42	3.16M
August 04, 2025	51.7	50.65	50.65	51.7	49.7	5.04M
August 01, 2025	46.01	51.7	51.7	54.94	46.01	7.46M
July 31, 2025	48	45.78	45.78	48.39	45.31	2.8M
July 30, 2025	48.6	48.42	48.42	49.55	47.76	2.7M
July 29, 2025	46.8	48.95	48.95	49.58	45.88	3.59M
July 28, 2025	46.94	46.6	46.6	47.15	45.95	1.47M
July 25, 2025	47	46.99	46.99	47.41	46.55	1.8M
July 24, 2025	45.29	46.88	46.88	47.3	45	2.59M
July 23, 2025	46.28	45.35	45.35	46.28	44.9	1.67M
July 22, 2025	45.85	46	46	47.18	45.3	2.28M
July 21, 2025	45.02	45.87	45.87	46.01	45.02	1.96M
July 18, 2025	47.02	45.4	45.4	47.97	44.76	3.69M
July 17, 2025	45.95	46.98	46.98	47.8	45.53	3.25M
July 16, 2025	45.9	45.17	45.17	46.29	44.6	2.97M
July 15, 2025	47.02	46.29	46.29	47.41	45.07	2.96M
July 14, 2025	47	47.41	47.41	49.8	46.51	4.66M
July 11, 2025	46.61	46.92	46.92	47.66	45.38	2.96M
July 10, 2025	46.28	46.92	46.92	50.32	46.28	3.95M
July 09, 2025	46.9	46.73	46.73	46.9	45.51	2.29M
July 08, 2025	44.86	46.99	46.99	47.88	44.7	3.39M
July 07, 2025	43	45.5	45.5	46.99	42.5	3.45M

Shanghai HIUV New Materials Co.,Ltd (688680.SS) SHH