Shanghai Hollywave Electronic System Co., Ltd. (SHA:688682)
China
· Delayed Price · Currency is CNY 48.73
+1.10 (2.31%)
Mar 10, 2026, 3:00 PM CST
SHA:688682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.51 | 48.51 | 46.00 | 47.63 | 47.63 | -1.65% | 1,396,992 |
| Mar 6, 2026 | 47.76 | 49.24 | 47.63 | 48.43 | 48.43 | 0.02% | 1,089,908 |
| Mar 5, 2026 | 47.90 | 49.44 | 47.43 | 48.42 | 48.42 | 1.92% | 1,619,030 |
| Mar 4, 2026 | 46.87 | 48.60 | 46.20 | 47.51 | 47.51 | 3.04% | 2,172,458 |
| Mar 3, 2026 | 51.88 | 51.94 | 46.00 | 46.11 | 46.11 | -11.28% | 3,286,344 |
| Mar 2, 2026 | 50.88 | 53.62 | 50.40 | 51.97 | 51.97 | 1.82% | 3,523,802 |
| Feb 27, 2026 | 49.93 | 51.86 | 49.40 | 51.04 | 51.04 | 1.25% | 2,074,209 |
| Feb 26, 2026 | 49.75 | 50.99 | 48.80 | 50.41 | 50.41 | 2.02% | 1,811,182 |
| Feb 25, 2026 | 49.04 | 49.59 | 48.00 | 49.41 | 49.41 | 1.40% | 1,375,937 |
| Feb 24, 2026 | 50.48 | 50.48 | 48.46 | 48.73 | 48.73 | -2.19% | 1,195,495 |
| Feb 13, 2026 | 49.71 | 50.79 | 49.35 | 49.82 | 49.82 | - | 1,491,351 |
| Feb 12, 2026 | 48.57 | 50.48 | 48.22 | 49.82 | 49.82 | 2.57% | 1,777,537 |
| Feb 11, 2026 | 49.00 | 49.40 | 48.50 | 48.57 | 48.57 | -0.88% | 1,311,289 |
| Feb 10, 2026 | 50.37 | 50.39 | 48.81 | 49.00 | 49.00 | -2.76% | 1,741,631 |
| Feb 9, 2026 | 49.49 | 50.97 | 49.00 | 50.39 | 50.39 | 3.22% | 1,750,058 |
| Feb 6, 2026 | 49.10 | 49.88 | 48.11 | 48.82 | 48.82 | -1.81% | 2,026,678 |
| Feb 5, 2026 | 49.36 | 50.89 | 48.96 | 49.72 | 49.72 | 0.08% | 1,698,271 |
| Feb 4, 2026 | 51.10 | 51.22 | 48.95 | 49.68 | 49.68 | -2.30% | 2,096,669 |
| Feb 3, 2026 | 49.90 | 51.15 | 49.75 | 50.85 | 50.85 | 3.27% | 2,269,438 |
| Feb 2, 2026 | 50.71 | 51.88 | 49.24 | 49.24 | 49.24 | -2.22% | 2,006,573 |
| Jan 30, 2026 | 51.16 | 52.00 | 49.70 | 50.36 | 50.36 | -4.09% | 3,442,513 |
| Jan 29, 2026 | 54.00 | 54.78 | 52.51 | 52.51 | 52.51 | -3.33% | 2,087,861 |
| Jan 28, 2026 | 55.57 | 56.77 | 53.68 | 54.32 | 54.32 | -2.20% | 3,033,341 |
| Jan 27, 2026 | 54.10 | 56.18 | 53.33 | 55.54 | 55.54 | 1.46% | 3,104,636 |
| Jan 26, 2026 | 62.30 | 62.30 | 53.53 | 54.74 | 54.74 | -12.13% | 5,436,951 |
| Jan 23, 2026 | 58.42 | 63.90 | 57.50 | 62.30 | 62.30 | 7.04% | 5,882,701 |
| Jan 22, 2026 | 57.01 | 59.18 | 57.01 | 58.20 | 58.20 | 1.64% | 2,993,170 |
| Jan 21, 2026 | 59.78 | 60.73 | 57.06 | 57.26 | 57.26 | -4.38% | 3,511,469 |
| Jan 20, 2026 | 61.32 | 62.80 | 58.59 | 59.88 | 59.88 | -2.20% | 4,177,063 |
| Jan 19, 2026 | 58.10 | 63.00 | 58.10 | 61.23 | 61.23 | 3.43% | 4,220,527 |
| Jan 16, 2026 | 60.00 | 62.19 | 58.95 | 59.20 | 59.20 | -1.30% | 4,151,888 |
| Jan 15, 2026 | 61.00 | 64.60 | 58.20 | 59.98 | 59.98 | -3.72% | 5,304,790 |
| Jan 14, 2026 | 62.00 | 67.76 | 59.96 | 62.30 | 62.30 | 0.06% | 6,636,828 |
| Jan 13, 2026 | 67.00 | 67.40 | 59.85 | 62.26 | 62.26 | -10.84% | 7,144,954 |
| Jan 12, 2026 | 63.56 | 73.00 | 62.15 | 69.83 | 69.83 | 12.98% | 7,192,079 |
| Jan 9, 2026 | 61.49 | 67.50 | 60.29 | 61.81 | 61.81 | -0.60% | 7,194,291 |
| Jan 8, 2026 | 57.00 | 64.30 | 56.60 | 62.18 | 62.18 | 7.90% | 7,476,700 |
| Jan 7, 2026 | 55.10 | 57.90 | 53.02 | 57.63 | 57.63 | 3.09% | 5,453,501 |
| Jan 6, 2026 | 53.18 | 56.87 | 52.00 | 55.90 | 55.90 | 1.65% | 5,737,079 |
| Jan 5, 2026 | 54.50 | 55.80 | 52.36 | 54.99 | 54.99 | 3.93% | 6,441,923 |
| Dec 31, 2025 | 51.20 | 54.15 | 50.64 | 52.91 | 52.91 | 2.04% | 4,016,641 |
| Dec 30, 2025 | 52.59 | 54.18 | 51.61 | 51.85 | 51.85 | -3.16% | 4,173,015 |
| Dec 29, 2025 | 55.06 | 55.06 | 53.10 | 53.54 | 53.54 | -4.31% | 4,567,301 |
| Dec 26, 2025 | 55.10 | 58.00 | 53.60 | 55.95 | 55.95 | 1.91% | 7,303,385 |
| Dec 25, 2025 | 54.28 | 57.79 | 53.85 | 54.90 | 54.90 | 3.51% | 7,381,439 |
| Dec 24, 2025 | 48.94 | 54.98 | 48.50 | 53.04 | 53.04 | 8.38% | 7,385,260 |
| Dec 23, 2025 | 50.60 | 52.27 | 48.00 | 48.94 | 48.94 | -4.60% | 5,645,998 |
| Dec 22, 2025 | 52.21 | 53.50 | 51.01 | 51.30 | 51.30 | -0.39% | 5,760,500 |
| Dec 19, 2025 | 51.51 | 52.98 | 49.33 | 51.50 | 51.50 | 1.18% | 5,740,104 |
| Dec 18, 2025 | 48.00 | 52.30 | 47.75 | 50.90 | 50.90 | 3.81% | 7,218,737 |
| Dec 17, 2025 | 49.90 | 51.99 | 48.00 | 49.03 | 49.03 | -3.54% | 5,929,976 |
| Dec 16, 2025 | 50.00 | 52.87 | 46.74 | 50.83 | 50.83 | -2.92% | 7,860,822 |
| Dec 15, 2025 | 50.00 | 55.99 | 49.74 | 52.36 | 52.36 | -2.04% | 9,329,018 |
| Dec 12, 2025 | 47.61 | 55.00 | 47.61 | 53.45 | 53.45 | 10.21% | 11,131,440 |
| Dec 11, 2025 | 53.00 | 53.00 | 48.01 | 48.50 | 48.50 | -5.75% | 9,894,313 |
| Dec 10, 2025 | 45.43 | 51.46 | 45.00 | 51.46 | 51.46 | 20.01% | 10,814,809 |
| Dec 9, 2025 | 41.02 | 45.48 | 41.02 | 42.88 | 42.88 | 4.03% | 5,292,015 |
| Dec 8, 2025 | 40.09 | 43.97 | 40.09 | 41.22 | 41.22 | 3.57% | 6,256,684 |
| Dec 5, 2025 | 38.12 | 40.95 | 37.50 | 39.80 | 39.80 | 5.79% | 6,455,496 |
| Dec 4, 2025 | 36.40 | 38.13 | 36.40 | 37.62 | 37.62 | 0.70% | 2,508,049 |
| Dec 3, 2025 | 37.45 | 38.33 | 36.06 | 37.36 | 37.36 | -0.48% | 3,345,112 |
| Dec 2, 2025 | 37.16 | 38.20 | 36.50 | 37.54 | 37.54 | 0.24% | 2,994,387 |
| Dec 1, 2025 | 38.18 | 38.80 | 37.25 | 37.45 | 37.45 | -0.50% | 3,441,354 |
| Nov 28, 2025 | 37.01 | 38.53 | 36.62 | 37.64 | 37.64 | 2.42% | 4,586,267 |
| Nov 27, 2025 | 35.60 | 37.57 | 34.60 | 36.75 | 36.75 | 3.90% | 4,268,979 |
| Nov 26, 2025 | 36.00 | 36.68 | 34.68 | 35.37 | 35.37 | -0.42% | 3,098,695 |
| Nov 25, 2025 | 33.93 | 35.98 | 33.93 | 35.52 | 35.52 | 4.90% | 3,908,785 |
| Nov 24, 2025 | 31.62 | 34.20 | 31.40 | 33.86 | 33.86 | 8.94% | 3,598,082 |
| Nov 21, 2025 | 31.40 | 32.16 | 30.38 | 31.08 | 31.08 | -2.29% | 1,757,083 |
| Nov 20, 2025 | 32.23 | 32.67 | 31.62 | 31.81 | 31.81 | -1.18% | 1,460,072 |
| Nov 19, 2025 | 32.90 | 32.99 | 32.01 | 32.19 | 32.19 | -1.65% | 1,202,320 |
| Nov 18, 2025 | 33.06 | 33.20 | 32.00 | 32.73 | 32.73 | -1.27% | 1,939,437 |
| Nov 17, 2025 | 33.70 | 34.00 | 33.06 | 33.15 | 33.15 | -0.87% | 1,531,237 |
| Nov 14, 2025 | 33.93 | 34.69 | 33.00 | 33.44 | 33.44 | -2.51% | 2,459,346 |
| Nov 13, 2025 | 33.87 | 35.03 | 33.54 | 34.30 | 34.30 | 0.76% | 2,548,623 |
| Nov 12, 2025 | 35.28 | 35.28 | 32.94 | 34.04 | 34.04 | -2.04% | 2,947,376 |
| Nov 11, 2025 | 34.10 | 35.75 | 33.38 | 34.75 | 34.75 | 2.45% | 3,620,216 |
| Nov 10, 2025 | 35.18 | 36.49 | 33.68 | 33.92 | 33.92 | 1.86% | 4,596,043 |
| Nov 7, 2025 | 32.56 | 33.80 | 31.98 | 33.30 | 33.30 | 1.74% | 2,440,138 |
| Nov 6, 2025 | 32.82 | 33.28 | 32.21 | 32.73 | 32.73 | -0.43% | 1,322,576 |
| Nov 5, 2025 | 33.01 | 33.30 | 32.22 | 32.87 | 32.87 | -1.38% | 1,733,088 |
| Nov 4, 2025 | 34.27 | 34.27 | 32.85 | 33.33 | 33.33 | -2.60% | 1,977,619 |
| Nov 3, 2025 | 31.79 | 34.92 | 31.73 | 34.22 | 34.22 | 7.88% | 4,627,053 |
| Oct 31, 2025 | 31.30 | 32.00 | 31.26 | 31.72 | 31.72 | 0.76% | 1,475,562 |
| Oct 30, 2025 | 31.99 | 32.48 | 31.40 | 31.48 | 31.48 | -0.79% | 1,857,103 |
| Oct 29, 2025 | 32.20 | 32.36 | 31.27 | 31.73 | 31.73 | -2.25% | 2,806,843 |
| Oct 28, 2025 | 33.33 | 33.81 | 32.30 | 32.46 | 32.46 | -4.53% | 3,682,750 |
| Oct 27, 2025 | 33.30 | 34.17 | 33.25 | 34.00 | 34.00 | 0.59% | 2,948,265 |
| Oct 24, 2025 | 32.33 | 35.20 | 32.33 | 33.80 | 33.80 | 4.77% | 4,122,406 |
| Oct 23, 2025 | 31.80 | 33.70 | 31.80 | 32.26 | 32.26 | 0.94% | 2,443,173 |
| Oct 22, 2025 | 32.71 | 32.71 | 31.40 | 31.96 | 31.96 | -1.45% | 2,100,750 |
| Oct 21, 2025 | 31.33 | 33.42 | 31.21 | 32.43 | 32.43 | 3.61% | 3,607,284 |
| Oct 20, 2025 | 30.96 | 31.69 | 30.48 | 31.30 | 31.30 | 2.62% | 2,690,340 |
| Oct 17, 2025 | 31.40 | 32.28 | 30.30 | 30.50 | 30.50 | -2.87% | 3,012,125 |
| Oct 16, 2025 | 30.75 | 32.95 | 30.33 | 31.40 | 31.40 | 1.09% | 3,976,239 |
| Oct 15, 2025 | 29.52 | 31.24 | 28.90 | 31.06 | 31.06 | 5.68% | 3,737,386 |
| Oct 14, 2025 | 29.98 | 30.68 | 29.33 | 29.39 | 29.39 | -2.42% | 2,076,359 |
| Oct 13, 2025 | 28.40 | 30.61 | 28.10 | 30.12 | 30.12 | 2.90% | 2,720,077 |
| Oct 10, 2025 | 29.69 | 30.21 | 29.13 | 29.27 | 29.27 | -1.38% | 1,674,202 |
| Oct 9, 2025 | 29.11 | 29.90 | 28.82 | 29.68 | 29.68 | 2.17% | 1,678,067 |