Shanghai HIUV New Materials Co., Ltd. Class A 688680
SSE · China · Process Industries
CNY 38.81+0.24 (+0.62%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 38.81 | +0.62% | CNY 38.57 | CNY 39.69 | CNY 38.57 | 1.35M |
| 2026-09-29 | CNY 38.57 | -0.52% | CNY 38.59 | CNY 39.42 | CNY 38.36 | 1.66M |
| 2026-09-28 | CNY 38.77 | -1.12% | CNY 39.18 | CNY 40.10 | CNY 37.82 | 1.93M |
| 2026-09-24 | CNY 39.21 | +1.66% | CNY 38.58 | CNY 39.80 | CNY 37.91 | 2.69M |
| 2026-09-23 | CNY 38.57 | +0.36% | CNY 38.00 | CNY 39.34 | CNY 37.80 | 3.03M |
| 2026-09-22 | CNY 38.43 | +5.37% | CNY 36.67 | CNY 38.45 | CNY 36.31 | 2.92M |
| 2026-09-21 | CNY 36.47 | +7.26% | CNY 34.37 | CNY 36.65 | CNY 34.27 | 3.01M |
| 2026-09-18 | CNY 34.00 | +2.66% | CNY 33.55 | CNY 34.00 | CNY 33.15 | 1.11M |
| 2026-09-17 | CNY 33.12 | +2.44% | CNY 32.23 | CNY 33.28 | CNY 31.89 | 1.27M |
| 2026-09-16 | CNY 32.33 | +1.63% | CNY 31.90 | CNY 32.63 | CNY 31.21 | 1.14M |
| 2026-09-15 | CNY 31.81 | +0.66% | CNY 31.60 | CNY 32.75 | CNY 31.18 | 1.14M |
| 2026-09-14 | CNY 31.60 | +1.84% | CNY 31.20 | CNY 31.80 | CNY 30.56 | 864.90K |
| 2026-09-11 | CNY 31.03 | -2.79% | CNY 31.93 | CNY 31.94 | CNY 30.48 | 1.33M |
| 2026-09-10 | CNY 31.92 | -1.18% | CNY 32.00 | CNY 32.38 | CNY 31.72 | 677.56K |
| 2026-09-09 | CNY 32.30 | -1.01% | CNY 32.78 | CNY 33.19 | CNY 32.21 | 733.04K |
| 2026-09-08 | CNY 32.63 | -0.97% | CNY 32.86 | CNY 32.98 | CNY 32.49 | 671.34K |
| 2026-09-07 | CNY 32.95 | +1.95% | CNY 32.30 | CNY 33.09 | CNY 32.28 | 947.85K |
| 2026-09-04 | CNY 32.32 | -1.73% | CNY 32.83 | CNY 33.58 | CNY 32.21 | 1.06M |
| 2026-09-03 | CNY 32.89 | +0.09% | CNY 33.00 | CNY 33.31 | CNY 32.62 | 1.36M |
| 2026-09-02 | CNY 32.86 | -0.84% | CNY 32.83 | CNY 33.24 | CNY 31.99 | 2.12M |
| 2026-09-01 | CNY 33.14 | -2.01% | CNY 33.77 | CNY 33.90 | CNY 32.81 | 1.49M |
| 2026-08-31 | CNY 33.82 | -4.46% | CNY 35.01 | CNY 36.29 | CNY 33.71 | 2.44M |
| 2026-08-28 | CNY 35.40 | +6.15% | CNY 35.01 | CNY 36.96 | CNY 34.71 | 3.61M |
| 2026-08-27 | CNY 33.35 | -0.98% | CNY 33.53 | CNY 33.68 | CNY 32.92 | 1.13M |
| 2026-08-26 | CNY 33.68 | -0.30% | CNY 33.78 | CNY 34.39 | CNY 33.55 | 808.62K |
| 2026-08-25 | CNY 33.78 | +1.90% | CNY 32.95 | CNY 33.96 | CNY 32.49 | 991.89K |
| 2026-08-24 | CNY 33.15 | -3.01% | CNY 34.17 | CNY 34.56 | CNY 32.77 | 1.18M |
| 2026-08-21 | CNY 34.18 | +0.53% | CNY 34.28 | CNY 34.36 | CNY 33.03 | 752.12K |
| 2026-08-20 | CNY 34.00 | +2.69% | CNY 33.56 | CNY 34.34 | CNY 33.12 | 1.10M |
| 2026-08-19 | CNY 33.11 | -5.56% | CNY 34.72 | CNY 35.31 | CNY 33.05 | 1.50M |
| 2026-08-18 | CNY 35.06 | -0.96% | CNY 35.39 | CNY 35.85 | CNY 34.84 | 806.27K |
| 2026-08-17 | CNY 35.40 | +1.81% | CNY 35.20 | CNY 35.75 | CNY 34.51 | 1.39M |
| 2026-08-14 | CNY 34.77 | -0.23% | CNY 35.52 | CNY 35.52 | CNY 34.40 | 932.52K |
| 2026-08-13 | CNY 34.85 | -3.01% | CNY 36.30 | CNY 36.31 | CNY 34.70 | 1.22M |
| 2026-08-12 | CNY 35.93 | +0.84% | CNY 35.25 | CNY 36.37 | CNY 35.25 | 1.35M |
| 2026-08-11 | CNY 35.63 | -0.89% | CNY 35.74 | CNY 35.94 | CNY 34.96 | 829.52K |
| 2026-08-10 | CNY 35.95 | +2.51% | CNY 35.13 | CNY 36.06 | CNY 34.72 | 1.38M |
| 2026-08-07 | CNY 35.07 | +0.37% | CNY 35.00 | CNY 35.38 | CNY 34.60 | 1.50M |
| 2026-08-06 | CNY 34.94 | -1.74% | CNY 35.40 | CNY 35.40 | CNY 34.32 | 1.91M |
| 2026-08-05 | CNY 35.56 | +0.08% | CNY 35.60 | CNY 35.97 | CNY 35.35 | 924.42K |
| 2026-08-04 | CNY 35.53 | -0.17% | CNY 35.78 | CNY 35.90 | CNY 35.26 | 779.38K |
| 2026-08-03 | CNY 35.59 | +2.86% | CNY 34.35 | CNY 35.65 | CNY 34.00 | 1.02M |
| 2026-07-31 | CNY 34.60 | +1.73% | CNY 33.74 | CNY 34.99 | CNY 33.74 | 887.44K |
| 2026-07-30 | CNY 34.01 | -1.13% | CNY 34.45 | CNY 35.00 | CNY 33.69 | 869.32K |
| 2026-07-29 | CNY 34.40 | +2.23% | CNY 33.35 | CNY 34.57 | CNY 33.17 | 1.03M |
| 2026-07-28 | CNY 33.65 | +0.78% | CNY 33.26 | CNY 34.01 | CNY 33.03 | 796.04K |
| 2026-07-27 | CNY 33.39 | +2.17% | CNY 32.73 | CNY 33.98 | CNY 32.48 | 1.86M |
| 2026-07-24 | CNY 32.68 | -0.64% | CNY 32.83 | CNY 33.38 | CNY 32.11 | 1.72M |
| 2026-07-23 | CNY 32.89 | +2.97% | CNY 32.34 | CNY 33.12 | CNY 31.52 | 1.29M |
| 2026-07-22 | CNY 31.94 | -1.96% | CNY 32.16 | CNY 32.94 | CNY 31.81 | 1.32M |
| 2026-07-21 | CNY 32.58 | -0.34% | CNY 32.83 | CNY 32.98 | CNY 30.21 | 2.49M |
| 2026-07-20 | CNY 32.69 | -5.87% | CNY 34.84 | CNY 35.23 | CNY 32.11 | 3.10M |
| 2026-07-17 | CNY 34.73 | +0.32% | CNY 34.79 | CNY 36.17 | CNY 34.25 | 2.49M |
| 2026-07-16 | CNY 34.62 | -0.57% | CNY 35.20 | CNY 35.45 | CNY 33.99 | 1.25M |
| 2026-07-15 | CNY 34.82 | +0.03% | CNY 34.81 | CNY 35.70 | CNY 34.51 | 1.01M |
| 2026-07-14 | CNY 34.81 | +1.25% | CNY 34.83 | CNY 34.93 | CNY 33.80 | 1.53M |
| 2026-07-13 | CNY 34.38 | -7.85% | CNY 37.62 | CNY 37.62 | CNY 34.32 | 1.98M |
| 2026-07-10 | CNY 37.31 | +0.51% | CNY 36.84 | CNY 38.88 | CNY 36.55 | 1.62M |
| 2026-07-09 | CNY 37.12 | -0.59% | CNY 37.25 | CNY 37.95 | CNY 36.00 | 1.46M |
| 2026-07-08 | CNY 37.34 | -3.34% | CNY 38.65 | CNY 39.01 | CNY 37.01 | 1.97M |
| 2026-07-07 | CNY 38.63 | -2.65% | CNY 40.32 | CNY 40.45 | CNY 38.42 | 1.70M |
| 2026-07-06 | CNY 39.68 | -3.22% | CNY 40.88 | CNY 41.98 | CNY 39.68 | 1.89M |
| 2026-07-03 | CNY 41.00 | -0.85% | CNY 41.71 | CNY 41.71 | CNY 40.20 | 2.40M |
| 2026-07-02 | CNY 41.35 | -3.25% | CNY 42.74 | CNY 43.61 | CNY 41.18 | 2.67M |
| 2026-07-01 | CNY 42.74 | +1.76% | CNY 42.19 | CNY 43.58 | CNY 41.06 | 2.14M |
| 2026-06-30 | CNY 42.00 | +1.69% | CNY 41.10 | CNY 42.12 | CNY 40.22 | 1.45M |
| 2026-06-29 | CNY 41.30 | +0.29% | CNY 40.93 | CNY 41.43 | CNY 37.88 | 3.35M |
| 2026-06-26 | CNY 41.18 | -0.07% | CNY 41.21 | CNY 42.30 | CNY 40.08 | 3.57M |
| 2026-06-25 | CNY 41.21 | -4.94% | CNY 43.32 | CNY 43.35 | CNY 40.82 | 3.02M |
| 2026-06-24 | CNY 43.35 | -2.93% | CNY 44.70 | CNY 44.85 | CNY 42.32 | 2.85M |
| 2026-06-23 | CNY 44.66 | -1.02% | CNY 45.12 | CNY 45.20 | CNY 44.25 | 2.20M |
| 2026-06-22 | CNY 45.12 | +1.17% | CNY 44.01 | CNY 45.20 | CNY 42.90 | 3.34M |
| 2026-06-18 | CNY 44.60 | -1.46% | CNY 46.28 | CNY 46.38 | CNY 44.59 | 2.09M |
| 2026-06-17 | CNY 45.26 | -0.85% | CNY 45.70 | CNY 46.25 | CNY 44.53 | 2.47M |
| 2026-06-16 | CNY 45.65 | +5.74% | CNY 43.27 | CNY 45.79 | CNY 42.74 | 2.85M |
| 2026-06-15 | CNY 43.17 | -0.18% | CNY 43.31 | CNY 43.93 | CNY 42.80 | 1.54M |
| 2026-06-12 | CNY 43.25 | +1.34% | CNY 43.19 | CNY 44.45 | CNY 42.70 | 2.46M |
| 2026-06-11 | CNY 42.68 | +0.52% | CNY 42.07 | CNY 43.80 | CNY 41.99 | 2.75M |
| 2026-06-10 | CNY 42.46 | -0.79% | CNY 42.38 | CNY 42.90 | CNY 40.87 | 2.24M |
| 2026-06-09 | CNY 42.80 | -0.12% | CNY 43.04 | CNY 43.46 | CNY 42.18 | 1.47M |
| 2026-06-08 | CNY 42.85 | -1.86% | CNY 41.75 | CNY 43.85 | CNY 41.51 | 2.39M |
| 2026-06-05 | CNY 43.66 | -1.27% | CNY 44.00 | CNY 44.88 | CNY 42.79 | 2.73M |
| 2026-06-04 | CNY 44.22 | +4.54% | CNY 42.05 | CNY 45.63 | CNY 41.76 | 4.42M |
| 2026-06-03 | CNY 42.30 | -0.21% | CNY 42.28 | CNY 43.85 | CNY 41.60 | 2.42M |
| 2026-06-02 | CNY 42.39 | -0.87% | CNY 42.53 | CNY 43.47 | CNY 40.49 | 3.70M |
| 2026-06-01 | CNY 42.76 | +2.64% | CNY 42.40 | CNY 44.57 | CNY 41.40 | 2.97M |
| 2026-05-29 | CNY 41.66 | -7.57% | CNY 45.07 | CNY 45.07 | CNY 41.37 | 3.47M |
| 2026-05-28 | CNY 45.07 | +0.56% | CNY 44.20 | CNY 45.99 | CNY 43.15 | 3.04M |
| 2026-05-27 | CNY 44.82 | -2.54% | CNY 46.00 | CNY 47.14 | CNY 44.00 | 2.68M |
| 2026-05-26 | CNY 45.99 | -3.18% | CNY 47.89 | CNY 47.89 | CNY 44.91 | 2.63M |