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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.8	37.93	37.93	39.29	37.75	1.58M
December 03, 2025	39.99	39.12	39.12	39.99	38.62	1.39M
December 02, 2025	40.46	39.7	39.7	40.69	39.61	939,688
December 01, 2025	40.8	40.42	40.42	41.27	40.21	1.12M
November 28, 2025	40.81	40.82	40.82	41.43	40.6	1.58M
November 27, 2025	39.22	41.06	41.06	41.5	39.22	2.6M
November 26, 2025	39.39	39.39	39.39	40.62	39.3	1.8M
November 25, 2025	39.66	39.4	39.4	39.98	39.22	1.17M
November 24, 2025	38.65	39.2	39.2	39.64	38.11	1.57M
November 21, 2025	40.51	38.23	38.23	40.98	38.08	2.83M
November 20, 2025	43.48	41.12	41.12	43.77	41.12	2.4M
November 19, 2025	44.8	43.21	43.21	45.58	42.5	2.3M
November 18, 2025	45.9	44.8	44.8	46.62	44.52	2.07M
November 17, 2025	46.35	45.99	45.99	46.59	45.5	2.15M
November 14, 2025	45.97	46.07	46.07	47.54	45.38	2.24M
November 13, 2025	44.44	45.98	45.98	46.79	44.25	3.08M
November 12, 2025	46.99	44.44	44.44	47.13	43.72	2.94M
November 11, 2025	45.8	46.42	46.42	47.27	45.59	2.4M
November 10, 2025	45.79	45.73	45.73	46.94	45.53	2.63M
November 07, 2025	44.68	45.78	45.78	46.11	44.32	2.93M
November 06, 2025	44.39	45.05	45.05	45.53	43.78	2.8M
November 05, 2025	43.15	44.44	44.44	45	42.9	2.29M
November 04, 2025	44.6	43.56	43.56	45.92	43.28	1.84M
November 03, 2025	44.91	45.06	45.06	45.27	43.7	2.01M
October 31, 2025	43.5	45.05	45.05	45.99	43.46	3.17M
October 30, 2025	43.51	43.86	43.86	44.99	43.2	2.74M
October 29, 2025	42.69	43.69	43.69	44.17	42.31	2.89M
October 28, 2025	42.57	42.54	42.54	43.1	42.29	1.41M
October 27, 2025	42.76	42.8	42.8	43.73	42.5	1.7M
October 24, 2025	42.2	42.43	42.43	43.2	42.15	1.49M
October 23, 2025	42.21	42.21	42.21	42.46	41.3	1.27M
October 22, 2025	43.31	42.43	42.43	43.49	42.31	1.64M
October 21, 2025	43.73	43.44	43.44	44.27	43.07	1.8M
October 20, 2025	42.34	43.82	43.82	44.34	41.56	3.37M
October 17, 2025	46.75	41.75	41.75	46.99	41.69	5.02M
October 16, 2025	48.33	46.9	46.9	49.4	46.7	2.51M
October 15, 2025	48.1	48.47	48.47	50.08	48.08	3.5M
October 14, 2025	47.2	48.1	48.1	50.54	46.5	4.82M
October 13, 2025	45.01	46.28	46.28	47	44.69	2.96M
October 10, 2025	50.1	47.58	47.58	50.67	47.51	3.4M
October 09, 2025	51.25	50.38	50.38	51.78	50.09	3.48M
September 30, 2025	49.6	51.46	51.46	52.55	49.6	4.11M
September 29, 2025	49.6	49.68	49.68	50.76	49.32	2.83M
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

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