Shanghai HIUV New Materials Co.,Ltd (SHA:688680)
China
· Delayed Price · Currency is CNY 49.82
+0.77 (1.57%)
Apr 30, 2026, 2:55 PM CST
SHA:688680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 48.70 | 50.00 | 48.52 | 50.00 | - | 1.94% | 1,433,164 |
| Apr 29, 2026 | 48.11 | 49.49 | 46.90 | 49.05 | 49.05 | 4.52% | 2,837,675 |
| Apr 28, 2026 | 47.80 | 48.77 | 46.58 | 46.93 | 46.93 | -3.24% | 2,385,219 |
| Apr 27, 2026 | 49.00 | 49.45 | 47.65 | 48.50 | 48.50 | -1.98% | 1,955,537 |
| Apr 24, 2026 | 50.05 | 50.37 | 48.63 | 49.48 | 49.48 | -1.06% | 2,125,747 |
| Apr 23, 2026 | 51.09 | 51.80 | 49.36 | 50.01 | 50.01 | -2.21% | 3,142,618 |
| Apr 22, 2026 | 51.08 | 53.18 | 50.00 | 51.14 | 51.14 | 0.31% | 3,636,114 |
| Apr 21, 2026 | 50.53 | 52.50 | 50.30 | 50.98 | 50.98 | 1.37% | 3,715,837 |
| Apr 20, 2026 | 51.04 | 51.90 | 50.11 | 50.29 | 50.29 | -1.62% | 2,342,398 |
| Apr 17, 2026 | 50.91 | 51.66 | 50.25 | 51.12 | 51.12 | -0.12% | 2,266,406 |
| Apr 16, 2026 | 49.99 | 51.70 | 49.29 | 51.18 | 51.18 | 3.00% | 2,351,278 |
| Apr 15, 2026 | 50.20 | 50.86 | 48.79 | 49.69 | 49.69 | -0.94% | 2,632,218 |
| Apr 14, 2026 | 50.50 | 50.50 | 49.16 | 50.16 | 50.16 | 0.52% | 1,871,498 |
| Apr 13, 2026 | 48.52 | 51.12 | 48.52 | 49.90 | 49.90 | 0.81% | 2,683,120 |
| Apr 10, 2026 | 48.19 | 50.00 | 48.18 | 49.50 | 49.50 | 2.72% | 2,584,155 |
| Apr 9, 2026 | 49.90 | 49.90 | 47.53 | 48.19 | 48.19 | -3.14% | 2,821,097 |
| Apr 8, 2026 | 46.78 | 50.50 | 46.78 | 49.75 | 49.75 | 8.29% | 4,428,902 |
| Apr 7, 2026 | 47.40 | 47.40 | 45.50 | 45.94 | 45.94 | -2.13% | 2,776,183 |
| Apr 3, 2026 | 47.41 | 48.30 | 46.01 | 46.94 | 46.94 | -1.66% | 3,708,746 |
| Apr 2, 2026 | 47.39 | 48.20 | 46.60 | 47.73 | 47.73 | -0.21% | 3,775,384 |
| Apr 1, 2026 | 47.59 | 49.13 | 46.90 | 47.83 | 47.83 | 2.64% | 3,342,755 |
| Mar 31, 2026 | 48.50 | 49.30 | 46.60 | 46.60 | 46.60 | -4.99% | 3,471,802 |
| Mar 30, 2026 | 49.09 | 49.57 | 46.85 | 49.05 | 49.05 | -1.43% | 3,744,684 |
| Mar 27, 2026 | 48.83 | 50.49 | 48.01 | 49.76 | 49.76 | 1.12% | 3,851,484 |
| Mar 26, 2026 | 50.38 | 51.50 | 49.03 | 49.21 | 49.21 | -2.11% | 4,802,621 |
| Mar 25, 2026 | 50.91 | 52.69 | 49.92 | 50.27 | 50.27 | -0.65% | 7,474,348 |
| Mar 24, 2026 | 51.89 | 51.89 | 46.21 | 50.60 | 50.60 | -1.40% | 10,758,407 |
| Mar 23, 2026 | 52.96 | 54.50 | 50.88 | 51.32 | 51.32 | -7.70% | 10,389,680 |
| Mar 20, 2026 | 48.96 | 57.36 | 47.64 | 55.60 | 55.60 | 13.56% | 11,852,950 |
| Mar 19, 2026 | 48.88 | 50.46 | 48.50 | 48.96 | 48.96 | -0.20% | 2,898,167 |
| Mar 18, 2026 | 48.79 | 49.78 | 48.40 | 49.06 | 49.06 | -0.20% | 1,883,300 |
| Mar 17, 2026 | 49.94 | 50.95 | 48.85 | 49.16 | 49.16 | -1.56% | 1,978,058 |
| Mar 16, 2026 | 49.77 | 50.56 | 48.90 | 49.94 | 49.94 | -0.56% | 1,742,561 |
| Mar 13, 2026 | 50.68 | 51.79 | 49.92 | 50.22 | 50.22 | -1.66% | 2,195,071 |
| Mar 12, 2026 | 51.98 | 52.42 | 50.40 | 51.07 | 51.07 | -1.79% | 2,729,423 |
| Mar 11, 2026 | 52.31 | 53.64 | 51.81 | 52.00 | 52.00 | -1.22% | 3,244,173 |
| 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 |