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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	28.34	28.84	28.84	29.06	28.01	1.63M
September 23, 2025	29.11	28.4	28.4	29.25	27.6	1.68M
September 22, 2025	28.73	29.04	29.04	29.09	28.54	1.16M
September 19, 2025	29.05	28.71	28.71	29.63	28.56	1.55M
September 18, 2025	29.85	29	29	30.15	28.7	2.28M
September 17, 2025	29.59	29.85	29.85	30.29	29.26	1.51M
September 16, 2025	29.27	29.59	29.59	29.63	28.81	1.45M
September 15, 2025	29.78	29.09	29.09	29.78	29.02	1.54M
September 12, 2025	29.97	29.75	29.75	30.49	29.41	1.85M
September 11, 2025	29.2	29.9	29.9	30.08	28.91	1.77M
September 10, 2025	29.09	29.22	29.22	29.89	28.88	1.87M
September 09, 2025	30.08	28.98	28.98	30.08	28.8	2.6M
September 08, 2025	29.55	30.05	30.05	30.16	29.11	2.86M
September 05, 2025	28.59	29.1	29.1	29.12	28.28	1.86M
September 04, 2025	28.9	28.53	28.53	29.47	28.05	3.1M
September 03, 2025	30.7	29.05	29.05	30.83	28.81	2.88M
September 02, 2025	31.93	30.75	30.75	32.04	30.1	3.02M
September 01, 2025	32.3	31.97	31.97	32.81	31.38	3.38M
August 29, 2025	33.94	32.4	32.4	33.94	32.4	4.5M
August 28, 2025	36	34.21	34.21	36.02	32.81	6.92M
August 27, 2025	37.31	37.7	37.7	38.52	36.83	2.88M
August 26, 2025	37.97	37.61	37.61	38.79	37.11	3.07M
August 25, 2025	36.01	37.8	37.8	38.16	36.01	3.67M
August 22, 2025	35.66	35.98	35.98	36.29	35.4	2.06M
August 21, 2025	36.08	35.85	35.85	36.78	35.6	1.87M
August 20, 2025	36	36.27	36.27	36.38	35.32	2.13M
August 19, 2025	35.6	36.29	36.29	36.97	35.12	2.4M
August 18, 2025	34.93	35.57	35.57	35.87	34.7	2.18M
August 15, 2025	34.27	34.65	34.65	35.09	34.07	2.09M
August 14, 2025	36.4	34.16	34.16	36.4	34	3.11M
August 13, 2025	36.55	36.26	36.26	37.48	35.85	2.36M
August 12, 2025	36.91	36.51	36.51	37.5	35.7	2.6M
August 11, 2025	36.5	37.02	37.02	38.35	36.5	3.02M
August 08, 2025	36.8	36.75	36.75	38.77	36.51	3.32M
August 07, 2025	37.28	36.81	36.81	37.89	36.01	2.51M
August 06, 2025	35.82	36.95	36.95	37.8	35.51	3.83M
August 05, 2025	35.39	35.9	35.9	36.05	35.17	3.08M
August 04, 2025	32.57	35.61	35.61	35.61	32.57	3.84M
August 01, 2025	33.7	33.5	33.5	33.9	32.5	2.18M
July 31, 2025	32.97	33.11	33.11	34.16	32.97	2.11M
July 30, 2025	34.07	33.25	33.25	34.28	32.8	2.18M
July 29, 2025	33.38	34.04	34.04	34.15	33.24	1.89M
July 28, 2025	33.6	33.73	33.73	34.19	33.12	2.21M
July 25, 2025	32.82	33.55	33.55	33.7	32.44	2.49M
July 24, 2025	32.23	32.8	32.8	33.04	31.99	2.22M
July 23, 2025	33.29	32.16	32.16	33.29	31.98	2.41M
July 22, 2025	32.2	33.4	33.4	35.06	32.05	4.41M
July 21, 2025	31.5	32.01	32.01	32.3	31.32	2.25M
July 18, 2025	30.51	31.46	31.46	31.59	30.16	2.44M
July 17, 2025	29.76	30.5	30.5	30.78	29.76	2.01M
July 16, 2025	29.81	29.87	29.87	30.28	29.6	985,886
July 15, 2025	29.56	29.8	29.8	29.95	29.3	1.28M
July 14, 2025	29.92	29.76	29.76	29.93	29.5	956,755
July 11, 2025	29.7	29.97	29.97	30.14	29.3	1.32M
July 10, 2025	29.62	29.55	29.55	29.99	29.13	1.29M
July 09, 2025	30.02	29.91	29.91	30.48	29.7	2.01M
July 08, 2025	29.78	30.04	30.04	30.2	29.57	1.3M
July 07, 2025	29.85	29.92	29.92	30.14	29.66	1.53M

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