Suzhou Shihua New Material Technology Co., Ltd. (688093.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 15.15 | 15.99 | 14.93 | 15.65 | 15.65 | 3,580,409 |
| 29 Apr 2024 | 14.69 | 15.18 | 14.67 | 15.15 | 15.15 | 1,854,564 |
| 26 Apr 2024 | 14.39 | 14.66 | 14.28 | 14.63 | 14.63 | 1,836,909 |
| 25 Apr 2024 | 14.33 | 14.45 | 14.21 | 14.30 | 14.30 | 1,618,062 |
| 24 Apr 2024 | 14.34 | 14.43 | 14.13 | 14.25 | 14.25 | 1,931,428 |
| 23 Apr 2024 | 14.01 | 14.58 | 14.01 | 14.24 | 14.24 | 1,911,339 |
| 22 Apr 2024 | 13.66 | 14.21 | 13.50 | 14.16 | 14.16 | 2,038,662 |
| 19 Apr 2024 | 14.10 | 14.39 | 13.63 | 13.81 | 13.81 | 2,910,767 |
| 18 Apr 2024 | 13.96 | 14.90 | 13.96 | 14.30 | 14.30 | 5,839,557 |
| 17 Apr 2024 | 12.21 | 13.15 | 12.21 | 13.08 | 13.08 | 1,500,673 |
| 16 Apr 2024 | 12.70 | 12.78 | 11.92 | 11.95 | 11.95 | 1,797,169 |
| 15 Apr 2024 | 12.94 | 13.36 | 12.44 | 12.75 | 12.75 | 1,522,190 |
| 12 Apr 2024 | 13.11 | 13.39 | 13.11 | 13.20 | 13.20 | 746,288 |
| 11 Apr 2024 | 13.26 | 13.50 | 13.18 | 13.21 | 13.21 | 779,401 |
| 10 Apr 2024 | 13.62 | 13.62 | 13.14 | 13.28 | 13.28 | 1,013,140 |
| 09 Apr 2024 | 13.58 | 13.84 | 13.45 | 13.65 | 13.65 | 1,252,718 |
| 08 Apr 2024 | 14.15 | 14.23 | 13.50 | 13.55 | 13.55 | 984,745 |
| 03 Apr 2024 | 14.48 | 14.50 | 14.07 | 14.12 | 14.12 | 1,051,078 |
| 02 Apr 2024 | 14.26 | 14.52 | 14.17 | 14.42 | 14.42 | 1,262,939 |
| 01 Apr 2024 | 13.97 | 14.28 | 13.92 | 14.26 | 14.26 | 1,302,022 |
| 29 Mar 2024 | 13.68 | 13.96 | 13.57 | 13.89 | 13.89 | 463,267 |
| 28 Mar 2024 | 13.39 | 13.95 | 13.39 | 13.68 | 13.68 | 1,180,202 |
| 27 Mar 2024 | 13.79 | 13.88 | 13.34 | 13.37 | 13.37 | 1,241,991 |
| 26 Mar 2024 | 14.16 | 14.19 | 13.70 | 13.84 | 13.84 | 1,229,729 |
| 25 Mar 2024 | 14.48 | 14.75 | 14.00 | 14.01 | 14.01 | 1,633,226 |
| 22 Mar 2024 | 15.01 | 15.08 | 14.45 | 14.50 | 14.50 | 1,497,707 |
| 21 Mar 2024 | 15.37 | 15.38 | 14.89 | 15.03 | 15.03 | 1,204,501 |
| 20 Mar 2024 | 14.90 | 15.29 | 14.90 | 15.22 | 15.22 | 1,306,145 |
| 19 Mar 2024 | 15.13 | 15.27 | 14.98 | 15.09 | 15.09 | 1,611,997 |
| 18 Mar 2024 | 14.79 | 15.15 | 14.61 | 15.11 | 15.11 | 2,331,561 |
| 15 Mar 2024 | 14.58 | 14.67 | 14.30 | 14.66 | 14.66 | 1,337,863 |
| 14 Mar 2024 | 14.86 | 14.87 | 14.34 | 14.58 | 14.58 | 1,561,269 |
| 13 Mar 2024 | 14.82 | 15.06 | 14.69 | 14.78 | 14.78 | 2,336,352 |
| 12 Mar 2024 | 14.81 | 14.88 | 14.45 | 14.70 | 14.70 | 2,383,874 |
| 11 Mar 2024 | 14.70 | 14.91 | 14.51 | 14.77 | 14.77 | 2,240,464 |
| 08 Mar 2024 | 14.63 | 14.92 | 14.42 | 14.71 | 14.71 | 1,415,085 |
| 07 Mar 2024 | 14.98 | 15.13 | 14.54 | 14.57 | 14.57 | 2,506,096 |
| 06 Mar 2024 | 14.93 | 15.19 | 14.30 | 15.09 | 15.09 | 3,746,393 |
| 05 Mar 2024 | 15.20 | 15.99 | 14.89 | 15.24 | 15.24 | 5,264,335 |
| 04 Mar 2024 | 14.12 | 16.40 | 13.98 | 15.32 | 15.32 | 5,648,947 |
| 01 Mar 2024 | 13.86 | 14.20 | 13.73 | 14.09 | 14.09 | 1,571,143 |
| 29 Feb 2024 | 13.33 | 13.89 | 13.25 | 13.87 | 13.87 | 1,801,913 |
| 28 Feb 2024 | 14.48 | 14.81 | 13.30 | 13.43 | 13.43 | 2,886,385 |
| 27 Feb 2024 | 14.11 | 14.51 | 13.98 | 14.51 | 14.51 | 1,880,222 |
| 26 Feb 2024 | 14.36 | 14.59 | 14.03 | 14.13 | 14.13 | 3,747,951 |
| 23 Feb 2024 | 13.85 | 14.40 | 13.85 | 14.36 | 14.36 | 1,491,589 |
| 22 Feb 2024 | 13.53 | 13.89 | 13.53 | 13.85 | 13.85 | 1,289,695 |
| 21 Feb 2024 | 13.51 | 14.25 | 13.51 | 13.61 | 13.61 | 1,527,368 |
| 20 Feb 2024 | 13.17 | 13.96 | 13.03 | 13.83 | 13.83 | 2,317,183 |
| 19 Feb 2024 | 13.48 | 13.99 | 13.25 | 13.47 | 13.47 | 3,041,761 |
| 08 Feb 2024 | 10.78 | 13.31 | 10.78 | 13.31 | 13.31 | 3,960,488 |
| 07 Feb 2024 | 11.00 | 11.44 | 10.50 | 11.09 | 11.09 | 3,405,501 |
| 06 Feb 2024 | 11.00 | 11.50 | 9.84 | 11.20 | 11.20 | 4,224,730 |
| 05 Feb 2024 | 11.75 | 11.76 | 9.96 | 11.00 | 11.00 | 4,449,552 |
| 02 Feb 2024 | 12.78 | 12.96 | 11.00 | 11.69 | 11.69 | 4,831,700 |
| 01 Feb 2024 | 13.10 | 13.35 | 12.58 | 12.77 | 12.77 | 2,546,830 |
| 31 Jan 2024 | 13.99 | 14.19 | 13.04 | 13.13 | 13.13 | 2,155,132 |
| 30 Jan 2024 | 14.51 | 14.80 | 13.89 | 13.91 | 13.91 | 1,155,968 |
| 29 Jan 2024 | 14.80 | 15.01 | 14.48 | 14.55 | 14.55 | 1,775,599 |
| 26 Jan 2024 | 14.93 | 15.12 | 14.70 | 14.80 | 14.80 | 984,218 |
| 25 Jan 2024 | 14.33 | 14.92 | 14.29 | 14.85 | 14.85 | 1,670,959 |
| 24 Jan 2024 | 14.38 | 14.82 | 13.81 | 14.33 | 14.33 | 1,388,678 |
| 23 Jan 2024 | 14.35 | 14.60 | 14.13 | 14.42 | 14.42 | 1,357,345 |
| 22 Jan 2024 | 15.40 | 15.60 | 14.30 | 14.50 | 14.50 | 1,245,612 |
| 19 Jan 2024 | 15.90 | 16.24 | 15.55 | 15.69 | 15.69 | 1,057,660 |
| 18 Jan 2024 | 16.23 | 16.40 | 15.46 | 16.09 | 16.09 | 1,079,070 |
| 17 Jan 2024 | 16.65 | 16.69 | 16.22 | 16.25 | 16.25 | 621,635 |
| 16 Jan 2024 | 16.80 | 16.82 | 16.45 | 16.63 | 16.63 | 824,138 |
| 15 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 12 Jan 2024 | 17.07 | 17.25 | 16.81 | 16.85 | 16.85 | 975,558 |
| 11 Jan 2024 | 16.71 | 17.16 | 16.65 | 17.12 | 17.12 | 861,785 |
| 10 Jan 2024 | 17.24 | 17.24 | 16.52 | 16.70 | 16.70 | 1,035,491 |
| 09 Jan 2024 | 17.05 | 17.32 | 17.00 | 17.04 | 17.04 | 945,345 |
| 08 Jan 2024 | 17.33 | 17.48 | 17.01 | 17.05 | 17.05 | 873,598 |
| 05 Jan 2024 | 18.01 | 18.10 | 17.40 | 17.50 | 17.50 | 685,723 |
| 04 Jan 2024 | 18.13 | 18.13 | 17.81 | 17.94 | 17.94 | 751,276 |
| 03 Jan 2024 | 18.19 | 18.29 | 17.88 | 18.08 | 18.08 | 892,834 |
| 02 Jan 2024 | 18.27 | 18.39 | 18.07 | 18.22 | 18.22 | 1,190,529 |
| 29 Dec 2023 | 17.64 | 18.22 | 17.50 | 18.21 | 18.21 | 1,407,991 |
| 28 Dec 2023 | 17.19 | 17.75 | 17.01 | 17.64 | 17.64 | 995,443 |
| 27 Dec 2023 | 17.19 | 17.19 | 16.68 | 17.08 | 17.08 | 485,617 |
| 26 Dec 2023 | 17.77 | 17.77 | 16.71 | 16.92 | 16.92 | 1,006,087 |
| 25 Dec 2023 | 17.60 | 17.68 | 17.17 | 17.24 | 17.24 | 1,199,784 |
| 22 Dec 2023 | 17.77 | 17.87 | 17.56 | 17.63 | 17.63 | 1,098,671 |
| 21 Dec 2023 | 17.74 | 17.99 | 17.38 | 17.73 | 17.73 | 914,390 |
| 20 Dec 2023 | 17.85 | 18.15 | 17.56 | 17.75 | 17.75 | 884,598 |
| 19 Dec 2023 | 17.47 | 17.74 | 17.26 | 17.66 | 17.66 | 982,190 |
| 18 Dec 2023 | 17.68 | 17.98 | 17.38 | 17.47 | 17.47 | 1,006,016 |
| 15 Dec 2023 | 18.13 | 18.13 | 17.70 | 17.83 | 17.83 | 1,181,893 |
| 14 Dec 2023 | 18.09 | 18.23 | 17.98 | 18.04 | 18.04 | 625,598 |
| 13 Dec 2023 | 18.02 | 18.33 | 17.85 | 18.01 | 18.01 | 806,393 |
| 12 Dec 2023 | 18.08 | 18.20 | 17.83 | 17.98 | 17.98 | 1,031,632 |
| 11 Dec 2023 | 17.87 | 18.20 | 17.58 | 18.08 | 18.08 | 1,227,582 |
| 08 Dec 2023 | 17.96 | 18.26 | 17.67 | 17.71 | 17.71 | 1,033,602 |
| 07 Dec 2023 | 18.18 | 18.18 | 17.90 | 18.03 | 18.03 | 774,340 |
| 06 Dec 2023 | 17.92 | 18.25 | 17.92 | 18.07 | 18.07 | 897,521 |
| 05 Dec 2023 | 18.20 | 18.32 | 18.02 | 18.06 | 18.06 | 1,069,179 |
| 04 Dec 2023 | 18.51 | 18.53 | 18.23 | 18.28 | 18.28 | 922,962 |
| 01 Dec 2023 | 18.56 | 18.69 | 18.31 | 18.44 | 18.44 | 818,284 |
| 30 Nov 2023 | 19.06 | 19.29 | 18.44 | 18.63 | 18.63 | 1,201,345 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.