Suzhou Shihua New Material Technology Co., Ltd. (SHA:688093)
China
· Delayed Price · Currency is CNY 33.59
-1.36 (-3.89%)
Mar 10, 2026, 9:25 AM CST
SHA:688093 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.40 | 34.40 | 32.93 | 33.59 | 33.59 | -3.89% | 3,195,221 |
| Mar 6, 2026 | 34.70 | 35.22 | 34.50 | 34.95 | 34.95 | 0.95% | 1,457,410 |
| Mar 5, 2026 | 35.50 | 35.91 | 34.21 | 34.62 | 34.62 | -0.69% | 2,669,272 |
| Mar 4, 2026 | 35.78 | 36.14 | 34.60 | 34.86 | 34.86 | -2.57% | 2,725,324 |
| Mar 3, 2026 | 37.13 | 38.20 | 35.53 | 35.78 | 35.78 | -4.08% | 3,929,916 |
| Mar 2, 2026 | 37.10 | 38.30 | 36.80 | 37.30 | 37.30 | -1.74% | 3,993,189 |
| Feb 27, 2026 | 37.92 | 38.09 | 37.41 | 37.96 | 37.96 | -1.02% | 2,481,251 |
| Feb 26, 2026 | 36.80 | 38.60 | 36.63 | 38.35 | 38.35 | 4.41% | 3,650,480 |
| Feb 25, 2026 | 36.05 | 36.93 | 35.83 | 36.73 | 36.73 | 2.23% | 1,802,429 |
| Feb 24, 2026 | 36.29 | 36.35 | 35.33 | 35.93 | 35.93 | 0.87% | 2,087,375 |
| Feb 13, 2026 | 35.71 | 36.29 | 35.51 | 35.62 | 35.62 | -0.56% | 1,197,006 |
| Feb 12, 2026 | 35.55 | 36.08 | 35.01 | 35.82 | 35.82 | 0.96% | 1,828,915 |
| Feb 11, 2026 | 35.24 | 35.77 | 35.08 | 35.48 | 35.48 | 0.23% | 1,349,955 |
| Feb 10, 2026 | 34.97 | 35.98 | 34.88 | 35.40 | 35.40 | 1.23% | 1,907,483 |
| Feb 9, 2026 | 34.61 | 35.20 | 34.61 | 34.97 | 34.97 | 1.69% | 2,154,047 |
| Feb 6, 2026 | 33.90 | 34.65 | 33.66 | 34.39 | 34.39 | 1.00% | 1,878,273 |
| Feb 5, 2026 | 34.49 | 34.50 | 33.91 | 34.05 | 34.05 | -1.56% | 1,840,720 |
| Feb 4, 2026 | 35.30 | 35.41 | 34.02 | 34.59 | 34.59 | -2.56% | 3,080,795 |
| Feb 3, 2026 | 35.60 | 35.93 | 35.11 | 35.50 | 35.50 | 1.40% | 3,044,868 |
| Feb 2, 2026 | 37.60 | 37.60 | 34.95 | 35.01 | 35.01 | -9.35% | 6,694,210 |
| Jan 30, 2026 | 36.30 | 38.90 | 35.60 | 38.62 | 38.62 | 6.04% | 5,823,957 |
| Jan 29, 2026 | 38.20 | 38.58 | 36.21 | 36.42 | 36.42 | -5.40% | 4,264,445 |
| Jan 28, 2026 | 39.20 | 39.65 | 38.23 | 38.50 | 38.50 | -1.79% | 2,257,442 |
| Jan 27, 2026 | 38.98 | 39.28 | 37.75 | 39.20 | 39.20 | - | 3,380,477 |
| Jan 26, 2026 | 40.19 | 40.20 | 38.88 | 39.20 | 39.20 | -1.71% | 2,394,651 |
| Jan 23, 2026 | 39.26 | 40.15 | 39.08 | 39.88 | 39.88 | 1.35% | 2,500,209 |
| Jan 22, 2026 | 39.85 | 40.19 | 39.05 | 39.35 | 39.35 | -0.76% | 2,822,914 |
| Jan 21, 2026 | 38.02 | 40.28 | 38.01 | 39.65 | 39.65 | 3.52% | 4,563,715 |
| Jan 20, 2026 | 38.80 | 39.29 | 37.96 | 38.30 | 38.30 | -1.47% | 2,172,076 |
| Jan 19, 2026 | 38.38 | 39.10 | 38.38 | 38.87 | 38.87 | 1.33% | 2,235,466 |
| Jan 16, 2026 | 37.80 | 38.79 | 37.80 | 38.36 | 38.36 | 1.43% | 2,236,708 |
| Jan 15, 2026 | 36.78 | 37.98 | 36.39 | 37.82 | 37.82 | 2.77% | 3,061,875 |
| Jan 14, 2026 | 37.07 | 37.70 | 36.38 | 36.80 | 36.80 | -1.00% | 3,168,610 |
| Jan 13, 2026 | 37.68 | 38.02 | 36.98 | 37.17 | 37.17 | -1.09% | 2,944,434 |
| Jan 12, 2026 | 38.02 | 38.05 | 37.02 | 37.58 | 37.58 | -0.82% | 3,129,378 |
| Jan 9, 2026 | 37.19 | 38.10 | 37.19 | 37.89 | 37.89 | 1.26% | 2,277,597 |
| Jan 8, 2026 | 37.82 | 38.14 | 37.23 | 37.42 | 37.42 | -1.58% | 2,323,343 |
| Jan 7, 2026 | 37.25 | 38.35 | 37.06 | 38.02 | 38.02 | 2.01% | 3,473,705 |
| Jan 6, 2026 | 37.38 | 38.21 | 37.05 | 37.27 | 37.27 | -0.11% | 2,596,263 |
| Jan 5, 2026 | 36.89 | 37.38 | 36.82 | 37.31 | 37.31 | 1.25% | 2,120,057 |
| Dec 31, 2025 | 36.71 | 37.24 | 36.37 | 36.85 | 36.85 | 0.30% | 1,610,163 |
| Dec 30, 2025 | 36.90 | 37.18 | 36.59 | 36.74 | 36.74 | -0.54% | 1,310,950 |
| Dec 29, 2025 | 37.12 | 37.44 | 36.86 | 36.94 | 36.94 | -0.73% | 1,723,770 |
| Dec 26, 2025 | 37.30 | 37.71 | 36.91 | 37.21 | 37.21 | -0.59% | 2,759,118 |
| Dec 25, 2025 | 36.78 | 37.72 | 36.30 | 37.43 | 37.43 | 2.13% | 2,939,417 |
| Dec 24, 2025 | 35.61 | 36.73 | 35.26 | 36.65 | 36.65 | 3.88% | 2,807,868 |
| Dec 23, 2025 | 35.17 | 35.43 | 35.01 | 35.28 | 35.28 | 0.31% | 1,254,983 |
| Dec 22, 2025 | 34.90 | 35.68 | 34.90 | 35.17 | 35.17 | 0.77% | 2,016,529 |
| Dec 19, 2025 | 34.98 | 35.09 | 34.62 | 34.90 | 34.90 | 0.61% | 1,044,611 |
| Dec 18, 2025 | 34.44 | 35.09 | 34.23 | 34.69 | 34.69 | 0.12% | 1,283,808 |
| Dec 17, 2025 | 34.23 | 34.73 | 33.91 | 34.65 | 34.65 | 1.02% | 2,123,008 |
| Dec 16, 2025 | 34.71 | 35.09 | 34.11 | 34.30 | 34.30 | -1.97% | 1,197,865 |
| Dec 15, 2025 | 34.99 | 35.35 | 34.61 | 34.99 | 34.99 | - | 1,327,213 |
| Dec 12, 2025 | 34.91 | 35.36 | 34.40 | 34.99 | 34.99 | 0.37% | 1,593,376 |
| Dec 11, 2025 | 35.21 | 35.61 | 34.81 | 34.86 | 34.86 | -1.47% | 1,788,814 |
| Dec 10, 2025 | 35.64 | 35.98 | 35.03 | 35.38 | 35.38 | -0.53% | 1,713,444 |
| Dec 9, 2025 | 35.85 | 36.04 | 35.53 | 35.57 | 35.57 | -0.08% | 1,236,617 |
| Dec 8, 2025 | 34.70 | 35.98 | 34.70 | 35.60 | 35.60 | 2.39% | 2,231,092 |
| Dec 5, 2025 | 34.46 | 34.94 | 34.00 | 34.77 | 34.77 | 0.61% | 1,090,732 |
| Dec 4, 2025 | 34.88 | 35.00 | 34.34 | 34.56 | 34.16 | -0.95% | 937,986 |
| Dec 3, 2025 | 34.98 | 35.10 | 34.67 | 34.89 | 34.49 | 0.06% | 907,428 |
| Dec 2, 2025 | 35.48 | 35.75 | 34.71 | 34.87 | 34.47 | -1.30% | 1,385,471 |
| Dec 1, 2025 | 35.14 | 35.36 | 34.65 | 35.33 | 34.92 | 1.23% | 1,911,387 |
| Nov 28, 2025 | 34.50 | 35.05 | 34.50 | 34.90 | 34.50 | 0.81% | 1,033,654 |
| Nov 27, 2025 | 34.50 | 35.26 | 34.32 | 34.62 | 34.22 | 0.35% | 1,197,757 |
| Nov 26, 2025 | 34.36 | 35.03 | 34.26 | 34.50 | 34.10 | 0.06% | 998,208 |
| Nov 25, 2025 | 34.40 | 35.08 | 34.34 | 34.48 | 34.08 | 0.85% | 1,426,752 |
| Nov 24, 2025 | 33.55 | 34.39 | 33.20 | 34.19 | 33.79 | 2.98% | 1,979,993 |
| Nov 21, 2025 | 34.00 | 34.38 | 33.20 | 33.20 | 32.82 | -3.21% | 2,041,610 |
| Nov 20, 2025 | 34.89 | 34.97 | 34.23 | 34.30 | 33.90 | -0.81% | 1,239,554 |
| Nov 19, 2025 | 35.06 | 35.40 | 34.31 | 34.58 | 34.18 | -0.86% | 1,543,798 |
| Nov 18, 2025 | 34.98 | 35.57 | 34.67 | 34.88 | 34.48 | -0.31% | 1,311,111 |
| Nov 17, 2025 | 35.45 | 35.59 | 34.83 | 34.99 | 34.59 | -1.99% | 1,828,246 |
| Nov 14, 2025 | 36.00 | 36.29 | 35.70 | 35.70 | 35.29 | -1.71% | 1,657,925 |
| Nov 13, 2025 | 36.27 | 36.59 | 35.81 | 36.32 | 35.90 | 0.14% | 1,866,594 |
| Nov 12, 2025 | 36.19 | 36.80 | 35.86 | 36.27 | 35.85 | -0.11% | 1,612,697 |
| Nov 11, 2025 | 36.80 | 37.05 | 36.20 | 36.31 | 35.89 | -1.04% | 1,461,369 |
| Nov 10, 2025 | 37.00 | 37.04 | 36.37 | 36.69 | 36.27 | -0.16% | 2,489,688 |
| Nov 7, 2025 | 37.02 | 37.22 | 36.61 | 36.75 | 36.32 | -1.13% | 2,240,110 |
| Nov 6, 2025 | 36.53 | 37.58 | 36.53 | 37.17 | 36.74 | 1.78% | 2,811,467 |
| Nov 5, 2025 | 36.22 | 36.80 | 36.03 | 36.52 | 36.10 | -0.87% | 2,254,853 |
| Nov 4, 2025 | 37.51 | 37.60 | 36.52 | 36.84 | 36.41 | -2.00% | 2,788,645 |
| Nov 3, 2025 | 39.20 | 39.23 | 36.52 | 37.59 | 37.15 | -4.84% | 6,842,610 |
| Oct 31, 2025 | 39.93 | 40.49 | 38.51 | 39.50 | 39.04 | -0.75% | 7,259,732 |
| Oct 30, 2025 | 41.95 | 42.09 | 39.57 | 39.80 | 39.34 | -9.40% | 10,881,280 |
| Oct 29, 2025 | 43.11 | 44.18 | 42.68 | 43.93 | 43.42 | 1.81% | 6,670,938 |
| Oct 28, 2025 | 39.36 | 44.71 | 39.36 | 43.15 | 42.65 | 7.98% | 9,891,037 |
| Oct 27, 2025 | 39.00 | 40.12 | 38.80 | 39.96 | 39.50 | 3.79% | 4,284,678 |
| Oct 24, 2025 | 37.20 | 38.64 | 36.94 | 38.50 | 38.05 | 3.94% | 2,663,684 |
| Oct 23, 2025 | 36.10 | 37.06 | 36.10 | 37.04 | 36.61 | -0.08% | 1,749,240 |
| Oct 22, 2025 | 36.98 | 37.65 | 36.92 | 37.07 | 36.64 | -1.17% | 1,611,071 |
| Oct 21, 2025 | 36.28 | 37.63 | 36.15 | 37.51 | 37.08 | 4.43% | 2,685,705 |
| Oct 20, 2025 | 36.15 | 36.50 | 35.66 | 35.92 | 35.50 | 1.18% | 2,022,203 |
| Oct 17, 2025 | 37.20 | 37.49 | 35.44 | 35.50 | 35.09 | -5.08% | 3,342,950 |
| Oct 16, 2025 | 37.74 | 38.55 | 37.19 | 37.40 | 36.97 | -1.32% | 2,104,807 |
| Oct 15, 2025 | 37.21 | 37.94 | 36.52 | 37.90 | 37.46 | 2.79% | 2,113,607 |
| Oct 14, 2025 | 37.97 | 38.59 | 36.66 | 36.87 | 36.44 | -1.65% | 3,534,197 |
| Oct 13, 2025 | 36.66 | 37.79 | 36.10 | 37.49 | 37.06 | -2.14% | 3,759,061 |
| Oct 10, 2025 | 39.95 | 39.95 | 38.01 | 38.31 | 37.87 | -4.06% | 3,819,961 |
| Oct 9, 2025 | 39.88 | 40.83 | 39.75 | 39.93 | 39.47 | 0.10% | 3,493,241 |