Shanghai Hollywave Electronic System Co., Ltd. - 688682.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	54.28	54.9	54.9	57.79	53.85	7.38M
December 24, 2025	48.94	53.04	53.04	54.98	48.5	7.39M
December 23, 2025	50.6	48.94	48.94	52.27	48	5.65M
December 22, 2025	52.21	51.3	51.3	53.5	51.01	5.76M
December 19, 2025	51.51	51.5	51.5	52.98	49.33	5.74M
December 18, 2025	48	50.9	50.9	52.3	47.75	7.22M
December 17, 2025	49.9	49.03	49.03	51.99	48	5.93M
December 16, 2025	50	50.83	50.83	52.87	46.74	7.86M
December 15, 2025	50	52.36	52.36	55.99	49.74	9.33M
December 12, 2025	47.61	53.45	53.45	55	47.61	11.13M
December 11, 2025	53	48.5	48.5	53	48.01	9.89M
December 10, 2025	45.43	51.46	51.46	51.46	45	10.81M
December 09, 2025	41.02	42.88	42.88	45.48	41.02	5.29M
December 08, 2025	40.09	41.22	41.22	43.97	40.09	6.26M
December 05, 2025	38.12	39.8	39.8	40.95	37.5	6.46M
December 04, 2025	36.4	37.62	37.62	38.13	36.4	2.51M
December 03, 2025	37.45	37.36	37.36	38.33	36.06	3.35M
December 02, 2025	37.16	37.54	37.54	38.2	36.5	2.99M
December 01, 2025	38.18	37.45	37.45	38.8	37.25	3.44M
November 28, 2025	37.01	37.64	37.64	38.53	36.62	4.59M
November 27, 2025	35.6	36.75	36.75	37.57	34.6	4.27M
November 26, 2025	36	35.37	35.37	36.68	34.68	3.1M
November 25, 2025	33.93	35.52	35.52	35.98	33.93	3.91M
November 24, 2025	31.62	33.91	33.91	34.2	31.4	3.42M
November 21, 2025	31.4	31.08	31.08	32.16	30.38	1.76M
November 20, 2025	32.23	31.81	31.81	32.67	31.62	1.46M
November 19, 2025	32.9	32.19	32.19	32.99	32.01	1.2M
November 18, 2025	33.06	32.73	32.73	33.2	32	1.94M
November 17, 2025	33.7	33.15	33.15	34	33.06	1.53M
November 14, 2025	33.93	33.44	33.44	34.69	33	2.46M
November 13, 2025	33.87	34.3	34.3	35.03	33.54	2.55M
November 12, 2025	35.28	34.04	34.04	35.28	32.94	2.95M
November 11, 2025	34.1	34.75	34.75	35.75	33.38	3.62M
November 10, 2025	35.18	33.92	33.92	36.49	33.68	4.6M
November 07, 2025	32.56	33.3	33.3	33.8	31.98	2.44M
November 06, 2025	32.82	32.73	32.73	33.28	32.21	1.32M
November 05, 2025	33.01	32.87	32.87	33.3	32.22	1.73M
November 04, 2025	34.27	33.33	33.33	34.27	32.85	1.98M
November 03, 2025	31.79	34.22	34.22	34.92	31.73	4.63M
October 31, 2025	31.3	31.72	31.72	32	31.26	1.48M
October 30, 2025	31.99	31.48	31.48	32.48	31.4	1.86M
October 29, 2025	32.2	31.73	31.73	32.36	31.27	2.81M
October 28, 2025	33.33	32.46	32.46	33.81	32.3	3.68M
October 27, 2025	33.3	34	34	34.17	33.25	2.95M
October 24, 2025	32.33	33.8	33.8	35.2	32.33	4.12M
October 23, 2025	31.8	32.26	32.26	33.7	31.8	2.44M
October 22, 2025	32.71	31.96	31.96	32.71	31.4	2.1M
October 21, 2025	31.33	32.43	32.43	33.42	31.21	3.61M
October 20, 2025	30.96	31.3	31.3	31.69	30.48	2.69M
October 17, 2025	31.4	30.5	30.5	32.28	30.3	3.01M
October 16, 2025	30.75	31.4	31.4	32.95	30.33	3.98M
October 15, 2025	29.52	31.06	31.06	31.24	28.9	3.74M
October 14, 2025	29.98	29.39	29.39	30.68	29.33	2.08M
October 13, 2025	28.4	30.12	30.12	30.61	28.1	2.72M
October 10, 2025	29.69	29.27	29.27	30.21	29.13	1.67M
October 09, 2025	29.11	29.68	29.68	29.9	28.82	1.68M
September 30, 2025	28.83	29.05	29.05	29.33	28.66	1.12M
September 29, 2025	28.42	28.62	28.62	28.68	27.78	1.12M
September 26, 2025	28.8	28.4	28.4	29.05	28.28	1.43M
September 25, 2025	28.86	28.7	28.7	29.24	28.6	1.13M

Shanghai Hollywave Electronic System Co., Ltd. (688682.SS) SHH