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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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