Shanghai HIUV New Materials Co.,Ltd (SHA:688680)
China
· Delayed Price · Currency is CNY 52.64
+1.84 (3.62%)
At close: Mar 10, 2026
SHA:688680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 51.86 | 52.72 | 50.99 | 52.64 | 52.64 | 3.62% | 3,034,971 |
| Mar 9, 2026 | 50.83 | 51.84 | 49.41 | 50.80 | 50.80 | -2.16% | 4,245,993 |
| Mar 6, 2026 | 52.24 | 52.95 | 50.89 | 51.92 | 51.92 | 0.02% | 2,850,691 |
| Mar 5, 2026 | 53.20 | 53.96 | 50.95 | 51.91 | 51.91 | -1.39% | 3,244,914 |
| Mar 4, 2026 | 52.63 | 54.00 | 52.17 | 52.64 | 52.64 | -2.17% | 3,177,552 |
| Mar 3, 2026 | 57.18 | 58.37 | 53.59 | 53.81 | 53.81 | -6.42% | 5,574,657 |
| Mar 2, 2026 | 59.51 | 60.33 | 56.90 | 57.50 | 57.50 | -6.11% | 5,830,913 |
| Feb 27, 2026 | 61.50 | 63.17 | 60.03 | 61.24 | 61.24 | -0.99% | 3,164,349 |
| Feb 26, 2026 | 62.35 | 62.35 | 59.65 | 61.85 | 61.85 | 1.01% | 2,180,573 |
| Feb 25, 2026 | 60.50 | 61.99 | 59.30 | 61.23 | 61.23 | 0.92% | 3,104,481 |
| Feb 24, 2026 | 62.50 | 63.45 | 59.96 | 60.67 | 60.67 | -2.40% | 2,965,283 |
| Feb 13, 2026 | 64.00 | 65.00 | 62.01 | 62.16 | 62.16 | -4.37% | 2,366,255 |
| Feb 12, 2026 | 63.01 | 66.30 | 63.01 | 65.00 | 65.00 | 0.95% | 3,055,700 |
| Feb 11, 2026 | 64.20 | 67.18 | 63.00 | 64.39 | 64.39 | -0.48% | 3,690,287 |
| Feb 10, 2026 | 65.00 | 66.50 | 64.58 | 64.70 | 64.70 | -2.65% | 3,152,377 |
| Feb 9, 2026 | 65.53 | 70.00 | 64.81 | 66.46 | 66.46 | 2.55% | 5,660,522 |
| Feb 6, 2026 | 65.00 | 67.48 | 62.70 | 64.81 | 64.81 | -1.14% | 4,758,886 |
| Feb 5, 2026 | 68.44 | 68.85 | 64.48 | 65.56 | 65.56 | -10.29% | 6,926,768 |
| Feb 4, 2026 | 67.63 | 74.96 | 66.80 | 73.08 | 73.08 | 8.04% | 11,153,678 |
| Feb 3, 2026 | 57.30 | 67.64 | 57.09 | 67.64 | 67.64 | 19.99% | 7,319,561 |
| Feb 2, 2026 | 60.40 | 61.50 | 56.11 | 56.37 | 56.37 | -4.92% | 3,464,805 |
| Jan 30, 2026 | 58.30 | 60.89 | 55.52 | 59.29 | 59.29 | 0.75% | 4,858,351 |
| Jan 29, 2026 | 59.40 | 62.16 | 58.26 | 58.85 | 58.85 | -0.62% | 3,927,062 |
| Jan 28, 2026 | 60.20 | 60.71 | 58.71 | 59.22 | 59.22 | -3.86% | 3,126,811 |
| Jan 27, 2026 | 59.00 | 62.86 | 57.48 | 61.60 | 61.60 | 3.15% | 5,595,980 |
| Jan 26, 2026 | 68.60 | 68.87 | 58.88 | 59.72 | 59.72 | -9.88% | 6,943,010 |
| Jan 23, 2026 | 62.02 | 68.13 | 61.50 | 66.27 | 66.27 | 8.18% | 7,489,955 |
| Jan 22, 2026 | 56.61 | 62.40 | 56.61 | 61.26 | 61.26 | 7.97% | 4,835,001 |
| Jan 21, 2026 | 56.00 | 58.80 | 56.00 | 56.74 | 56.74 | -1.49% | 3,676,433 |
| Jan 20, 2026 | 53.31 | 61.88 | 53.31 | 57.60 | 57.60 | 6.65% | 8,064,729 |
| Jan 19, 2026 | 54.45 | 55.49 | 52.13 | 54.01 | 54.01 | -0.79% | 3,993,032 |
| Jan 16, 2026 | 55.78 | 56.14 | 53.44 | 54.44 | 54.44 | -0.48% | 3,064,625 |
| Jan 15, 2026 | 54.53 | 56.59 | 53.38 | 54.70 | 54.70 | -0.36% | 4,384,496 |
| Jan 14, 2026 | 52.63 | 58.78 | 51.98 | 54.90 | 54.90 | 5.27% | 7,263,632 |
| Jan 13, 2026 | 49.50 | 53.80 | 47.00 | 52.15 | 52.15 | 5.29% | 8,819,903 |
| Jan 12, 2026 | 46.25 | 49.98 | 46.25 | 49.53 | 49.53 | 8.67% | 7,394,834 |
| Jan 9, 2026 | 45.11 | 48.80 | 45.11 | 45.58 | 45.58 | -0.07% | 8,287,066 |
| Jan 8, 2026 | 39.70 | 46.98 | 39.70 | 45.61 | 45.61 | 14.20% | 7,624,762 |
| Jan 7, 2026 | 39.66 | 40.43 | 39.52 | 39.94 | 39.94 | 0.78% | 1,977,050 |
| Jan 6, 2026 | 39.45 | 39.99 | 39.04 | 39.63 | 39.63 | 1.56% | 1,395,713 |
| Jan 5, 2026 | 38.25 | 39.10 | 37.85 | 39.02 | 39.02 | 2.01% | 1,507,001 |
| Dec 31, 2025 | 38.55 | 39.16 | 38.05 | 38.25 | 38.25 | -0.91% | 888,001 |
| Dec 30, 2025 | 38.80 | 39.18 | 38.50 | 38.60 | 38.60 | -1.66% | 992,794 |
| Dec 29, 2025 | 39.00 | 39.76 | 38.94 | 39.25 | 39.25 | 0.38% | 974,103 |
| Dec 26, 2025 | 39.48 | 39.88 | 39.01 | 39.10 | 39.10 | 0.05% | 1,625,451 |
| Dec 25, 2025 | 39.26 | 39.26 | 38.31 | 39.08 | 39.08 | 0.46% | 1,432,200 |
| Dec 24, 2025 | 37.37 | 39.07 | 37.37 | 38.90 | 38.90 | 3.65% | 1,473,002 |
| Dec 23, 2025 | 38.09 | 38.50 | 37.35 | 37.53 | 37.53 | -2.29% | 1,732,367 |
| Dec 22, 2025 | 38.47 | 38.77 | 38.18 | 38.41 | 38.41 | 0.13% | 846,870 |
| Dec 19, 2025 | 38.01 | 39.49 | 38.01 | 38.36 | 38.36 | 0.55% | 905,741 |
| Dec 18, 2025 | 37.84 | 38.71 | 37.60 | 38.15 | 38.15 | 0.24% | 738,414 |
| Dec 17, 2025 | 37.19 | 38.10 | 36.41 | 38.06 | 38.06 | 2.64% | 1,273,856 |
| Dec 16, 2025 | 38.02 | 38.24 | 37.02 | 37.08 | 37.08 | -3.21% | 979,137 |
| Dec 15, 2025 | 38.51 | 38.90 | 38.08 | 38.31 | 38.31 | -0.52% | 778,320 |
| Dec 12, 2025 | 38.49 | 38.69 | 37.92 | 38.51 | 38.51 | 0.86% | 753,501 |
| Dec 11, 2025 | 39.55 | 39.55 | 38.13 | 38.18 | 38.18 | -2.48% | 942,786 |
| Dec 10, 2025 | 39.63 | 39.88 | 38.80 | 39.15 | 39.15 | -1.39% | 1,042,448 |
| Dec 9, 2025 | 39.61 | 40.23 | 39.47 | 39.70 | 39.70 | 0.23% | 894,830 |
| Dec 8, 2025 | 38.95 | 40.15 | 38.85 | 39.61 | 39.61 | 1.62% | 1,160,608 |
| Dec 5, 2025 | 38.13 | 39.20 | 37.62 | 38.98 | 38.98 | 2.77% | 1,331,891 |
| Dec 4, 2025 | 38.80 | 39.29 | 37.75 | 37.93 | 37.93 | -3.04% | 1,579,569 |
| Dec 3, 2025 | 39.99 | 39.99 | 38.62 | 39.12 | 39.12 | -1.46% | 1,392,781 |
| Dec 2, 2025 | 40.46 | 40.69 | 39.61 | 39.70 | 39.70 | -1.78% | 939,688 |
| Dec 1, 2025 | 40.80 | 41.27 | 40.21 | 40.42 | 40.42 | -0.98% | 1,118,710 |
| Nov 28, 2025 | 40.81 | 41.43 | 40.60 | 40.82 | 40.82 | -0.58% | 1,580,934 |
| Nov 27, 2025 | 39.22 | 41.50 | 39.22 | 41.06 | 41.06 | 4.24% | 2,601,702 |
| Nov 26, 2025 | 39.39 | 40.62 | 39.30 | 39.39 | 39.39 | -0.03% | 1,798,550 |
| Nov 25, 2025 | 39.66 | 39.98 | 39.22 | 39.40 | 39.40 | 0.59% | 1,171,328 |
| Nov 24, 2025 | 38.65 | 39.64 | 38.11 | 39.17 | 39.17 | 2.46% | 1,578,311 |
| Nov 21, 2025 | 40.51 | 40.98 | 38.08 | 38.23 | 38.23 | -7.03% | 2,831,469 |
| Nov 20, 2025 | 43.48 | 43.77 | 41.12 | 41.12 | 41.12 | -4.84% | 2,403,785 |
| Nov 19, 2025 | 44.80 | 45.58 | 42.50 | 43.21 | 43.21 | -3.55% | 2,298,803 |
| Nov 18, 2025 | 45.90 | 46.62 | 44.52 | 44.80 | 44.80 | -2.59% | 2,065,666 |
| Nov 17, 2025 | 46.35 | 46.59 | 45.50 | 45.99 | 45.99 | -0.17% | 2,152,240 |
| Nov 14, 2025 | 45.97 | 47.54 | 45.38 | 46.07 | 46.07 | 0.20% | 2,241,904 |
| Nov 13, 2025 | 44.44 | 46.79 | 44.25 | 45.98 | 45.98 | 3.47% | 3,081,426 |
| Nov 12, 2025 | 46.99 | 47.13 | 43.72 | 44.44 | 44.44 | -4.27% | 2,935,789 |
| Nov 11, 2025 | 45.80 | 47.27 | 45.59 | 46.42 | 46.42 | 1.51% | 2,403,155 |
| Nov 10, 2025 | 45.79 | 46.94 | 45.53 | 45.73 | 45.73 | -0.11% | 2,634,382 |
| Nov 7, 2025 | 44.68 | 46.11 | 44.32 | 45.78 | 45.78 | 1.62% | 2,926,558 |
| Nov 6, 2025 | 44.39 | 45.53 | 43.78 | 45.05 | 45.05 | 1.37% | 2,804,713 |
| Nov 5, 2025 | 43.15 | 45.00 | 42.90 | 44.44 | 44.44 | 2.02% | 2,289,727 |
| Nov 4, 2025 | 44.60 | 45.92 | 43.28 | 43.56 | 43.56 | -3.33% | 1,838,041 |
| Nov 3, 2025 | 44.91 | 45.27 | 43.70 | 45.06 | 45.06 | 0.02% | 2,014,249 |
| Oct 31, 2025 | 43.50 | 45.99 | 43.46 | 45.05 | 45.05 | 2.71% | 3,165,834 |
| Oct 30, 2025 | 43.51 | 44.99 | 43.20 | 43.86 | 43.86 | 0.39% | 2,743,477 |
| Oct 29, 2025 | 42.69 | 44.17 | 42.31 | 43.69 | 43.69 | 2.70% | 2,888,870 |
| Oct 28, 2025 | 42.57 | 43.10 | 42.29 | 42.54 | 42.54 | -0.61% | 1,413,206 |
| Oct 27, 2025 | 42.76 | 43.73 | 42.50 | 42.80 | 42.80 | 0.87% | 1,702,604 |
| Oct 24, 2025 | 42.20 | 43.20 | 42.15 | 42.43 | 42.43 | 0.52% | 1,492,410 |
| Oct 23, 2025 | 42.21 | 42.46 | 41.30 | 42.21 | 42.21 | -0.52% | 1,273,093 |
| Oct 22, 2025 | 43.31 | 43.49 | 42.31 | 42.43 | 42.43 | -2.33% | 1,636,427 |
| Oct 21, 2025 | 43.73 | 44.27 | 43.07 | 43.44 | 43.44 | -0.87% | 1,803,609 |
| Oct 20, 2025 | 42.34 | 44.34 | 41.56 | 43.82 | 43.82 | 4.96% | 3,368,297 |
| Oct 17, 2025 | 46.75 | 46.99 | 41.69 | 41.75 | 41.75 | -10.98% | 5,015,157 |
| Oct 16, 2025 | 48.33 | 49.40 | 46.70 | 46.90 | 46.90 | -3.24% | 2,512,064 |
| Oct 15, 2025 | 48.10 | 50.08 | 48.08 | 48.47 | 48.47 | 0.77% | 3,496,818 |
| Oct 14, 2025 | 47.20 | 50.54 | 46.50 | 48.10 | 48.10 | 3.93% | 4,816,384 |
| Oct 13, 2025 | 45.01 | 47.00 | 44.69 | 46.28 | 46.28 | -2.73% | 2,958,436 |
| Oct 10, 2025 | 50.10 | 50.67 | 47.51 | 47.58 | 47.58 | -5.56% | 3,403,415 |