Shanghai Hollywave Electronic System Co., Ltd. (SHA:688682)
China
· Delayed Price · Currency is CNY 45.70
+0.22 (0.48%)
Apr 29, 2026, 3:00 PM CST
SHA:688682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.47 | 46.11 | 45.08 | 45.66 | - | 0.40% | 493,492 |
| Apr 28, 2026 | 46.80 | 47.44 | 45.00 | 45.48 | 45.48 | -3.09% | 1,446,475 |
| Apr 27, 2026 | 45.54 | 47.18 | 44.07 | 46.93 | 46.93 | 1.84% | 2,223,803 |
| Apr 24, 2026 | 48.50 | 48.51 | 45.54 | 46.08 | 46.08 | -3.82% | 2,400,299 |
| Apr 23, 2026 | 50.20 | 50.95 | 47.20 | 47.91 | 47.91 | -4.56% | 2,472,783 |
| Apr 22, 2026 | 49.88 | 50.46 | 49.00 | 50.20 | 50.20 | 0.14% | 2,084,399 |
| Apr 21, 2026 | 49.95 | 50.60 | 49.23 | 50.13 | 50.13 | 0.36% | 2,045,311 |
| Apr 20, 2026 | 48.70 | 50.68 | 48.57 | 49.95 | 49.95 | 2.88% | 2,564,249 |
| Apr 17, 2026 | 48.00 | 49.11 | 47.78 | 48.55 | 48.55 | 0.31% | 1,850,344 |
| Apr 16, 2026 | 48.38 | 49.50 | 47.60 | 48.40 | 48.40 | 0.04% | 2,433,375 |
| Apr 15, 2026 | 47.30 | 49.89 | 46.34 | 48.38 | 48.38 | 4.40% | 3,799,748 |
| Apr 14, 2026 | 44.15 | 46.50 | 43.72 | 46.34 | 46.34 | 5.39% | 2,301,393 |
| Apr 13, 2026 | 43.79 | 44.51 | 43.32 | 43.97 | 43.97 | -0.34% | 1,075,663 |
| Apr 10, 2026 | 44.12 | 45.49 | 44.10 | 44.12 | 44.12 | -0.02% | 1,388,363 |
| Apr 9, 2026 | 44.27 | 44.82 | 43.89 | 44.13 | 44.13 | -1.96% | 1,115,207 |
| Apr 8, 2026 | 42.77 | 45.02 | 42.77 | 45.01 | 45.01 | 7.32% | 1,580,423 |
| Apr 7, 2026 | 42.98 | 42.98 | 41.38 | 41.94 | 41.94 | -1.22% | 1,079,988 |
| Apr 3, 2026 | 43.57 | 43.71 | 42.23 | 42.46 | 42.46 | -1.48% | 928,215 |
| Apr 2, 2026 | 43.94 | 44.66 | 42.75 | 43.10 | 43.10 | -2.00% | 1,002,942 |
| Apr 1, 2026 | 44.50 | 45.26 | 43.16 | 43.98 | 43.98 | -0.14% | 1,173,626 |
| Mar 31, 2026 | 44.51 | 46.50 | 43.92 | 44.04 | 44.04 | 0.18% | 2,119,895 |
| Mar 30, 2026 | 42.00 | 44.65 | 41.86 | 43.96 | 43.96 | 3.22% | 1,766,182 |
| Mar 27, 2026 | 41.66 | 42.80 | 41.20 | 42.59 | 42.59 | 1.55% | 1,083,820 |
| Mar 26, 2026 | 42.91 | 43.29 | 41.27 | 41.94 | 41.94 | -0.62% | 1,204,594 |
| Mar 25, 2026 | 41.20 | 43.50 | 41.20 | 42.20 | 42.20 | 1.86% | 1,361,379 |
| Mar 24, 2026 | 42.67 | 42.67 | 39.93 | 41.43 | 41.43 | 1.12% | 1,493,232 |
| Mar 23, 2026 | 43.00 | 44.01 | 40.60 | 40.97 | 40.97 | -6.72% | 1,892,904 |
| Mar 20, 2026 | 46.00 | 46.00 | 43.68 | 43.92 | 43.92 | -3.85% | 1,246,508 |
| Mar 19, 2026 | 45.96 | 46.60 | 45.20 | 45.68 | 45.68 | -1.72% | 1,082,589 |
| Mar 18, 2026 | 44.53 | 46.49 | 44.44 | 46.48 | 46.48 | 4.26% | 1,239,765 |
| Mar 17, 2026 | 46.50 | 46.99 | 44.50 | 44.58 | 44.58 | -3.63% | 927,954 |
| Mar 16, 2026 | 45.24 | 46.94 | 45.05 | 46.26 | 46.26 | 2.69% | 1,242,023 |
| Mar 13, 2026 | 46.08 | 46.68 | 45.01 | 45.05 | 45.05 | -3.12% | 987,020 |
| Mar 12, 2026 | 48.45 | 48.45 | 45.85 | 46.50 | 46.50 | -1.17% | 1,274,081 |
| Mar 11, 2026 | 48.60 | 49.90 | 47.00 | 47.05 | 47.05 | -3.45% | 1,581,964 |
| Mar 10, 2026 | 47.67 | 49.84 | 47.67 | 48.73 | 48.73 | 2.31% | 1,182,433 |
| 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 |