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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	64	62.16	62.16	65	62.01	2.37M
February 12, 2026	63.01	65	65	66.3	63.01	3.06M
February 11, 2026	64.2	64.39	64.39	67.18	63	3.69M
February 10, 2026	65	64.7	64.7	66.5	64.58	3.15M
February 09, 2026	65.53	66.46	66.46	70	64.81	5.66M
February 06, 2026	65	64.81	64.81	67.48	62.7	4.76M
February 05, 2026	68.44	65.56	65.56	68.85	64.48	6.93M
February 04, 2026	67.63	73.08	73.08	74.96	66.8	11.15M
February 03, 2026	57.3	67.64	67.64	67.64	57.09	7.32M
February 02, 2026	60.4	56.37	56.37	61.5	56.11	3.46M
January 30, 2026	58.3	59.29	59.29	60.89	55.52	4.86M
January 29, 2026	59.4	58.85	58.85	62.16	58.26	3.93M
January 28, 2026	60.2	59.22	59.22	60.71	58.71	3.13M
January 27, 2026	59	61.6	61.6	62.86	57.48	5.6M
January 26, 2026	68.6	59.72	59.72	68.87	58.88	6.94M
January 23, 2026	62.02	66.27	66.27	68.13	61.5	7.49M
January 22, 2026	56.61	61.26	61.26	62.4	56.61	4.84M
January 21, 2026	56	56.74	56.74	58.8	56	3.68M
January 20, 2026	53.31	57.6	57.6	61.88	53.31	8.06M
January 19, 2026	54.45	54.01	54.01	55.49	52.13	3.99M
January 16, 2026	55.78	54.44	54.44	56.14	53.44	3.06M
January 15, 2026	54.53	54.7	54.7	56.59	53.38	4.38M
January 14, 2026	52.63	54.9	54.9	58.78	51.98	7.26M
January 13, 2026	49.5	52.15	52.15	53.8	47	8.82M
January 12, 2026	46.25	49.53	49.53	49.98	46.25	7.39M
January 09, 2026	45.11	45.58	45.58	48.8	45.11	8.29M
January 08, 2026	39.7	45.61	45.61	46.98	39.7	7.62M
January 07, 2026	39.66	39.94	39.94	40.43	39.52	1.98M
January 06, 2026	39.45	39.63	39.63	39.99	39.04	1.4M
January 05, 2026	38.25	39.02	39.02	39.1	37.85	1.51M
December 31, 2025	38.55	38.25	38.25	39.16	38.05	888,001
December 30, 2025	38.8	38.6	38.6	39.18	38.5	992,794
December 29, 2025	39	39.25	39.25	39.76	38.94	974,103
December 26, 2025	39.48	39.1	39.1	39.88	39.01	1.63M
December 25, 2025	39.26	39.08	39.08	39.26	38.31	1.43M
December 24, 2025	37.37	38.9	38.9	39.07	37.37	1.47M
December 23, 2025	38.09	37.53	37.53	38.5	37.35	1.73M
December 22, 2025	38.47	38.41	38.41	38.77	38.18	846,870
December 19, 2025	38.01	38.36	38.36	39.49	38.01	905,741
December 18, 2025	37.84	38.15	38.15	38.71	37.6	738,414
December 17, 2025	37.19	38.06	38.06	38.1	36.41	1.27M
December 16, 2025	38.02	37.08	37.08	38.24	37.02	979,137
December 15, 2025	38.51	38.31	38.31	38.9	38.08	778,320
December 12, 2025	38.49	38.51	38.51	38.69	37.92	753,501
December 11, 2025	39.55	38.18	38.18	39.55	38.13	942,786
December 10, 2025	39.63	39.15	39.15	39.88	38.8	1.04M
December 09, 2025	39.61	39.7	39.7	40.23	39.47	894,830
December 08, 2025	38.95	39.61	39.61	40.15	38.85	1.16M
December 05, 2025	38.13	38.98	38.98	39.2	37.62	1.33M
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

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