Intco Recycling Resources Co., Ltd. (SHA:688087)
China · Delayed Price · Currency is CNY 26.31
+0.33 (1.27%)
Sep 19, 2025, 3:00 PM CST
Intco Recycling Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 25.91 | 26.56 | 25.91 | 26.31 | 26.31 | 1.27% | 1,505,061 |
| Sep 18, 2025 | 26.66 | 26.75 | 25.91 | 25.98 | 25.98 | -2.66% | 2,089,474 |
| Sep 17, 2025 | 26.70 | 27.08 | 26.32 | 26.69 | 26.69 | -0.04% | 1,200,352 |
| Sep 16, 2025 | 26.89 | 26.89 | 26.34 | 26.70 | 26.70 | -0.37% | 1,277,762 |
| Sep 15, 2025 | 26.75 | 27.02 | 26.61 | 26.80 | 26.80 | -0.37% | 1,111,427 |
| Sep 12, 2025 | 27.16 | 27.36 | 26.90 | 26.90 | 26.90 | -0.96% | 1,460,978 |
| Sep 11, 2025 | 26.66 | 27.19 | 26.40 | 27.16 | 27.16 | 1.68% | 1,708,255 |
| Sep 10, 2025 | 26.85 | 27.08 | 26.47 | 26.71 | 26.71 | -0.52% | 1,407,790 |
| Sep 9, 2025 | 26.92 | 27.20 | 26.71 | 26.85 | 26.85 | -0.41% | 1,707,381 |
| Sep 8, 2025 | 26.70 | 27.28 | 26.53 | 26.96 | 26.96 | 0.97% | 1,757,711 |
| Sep 5, 2025 | 26.38 | 26.82 | 26.38 | 26.70 | 26.70 | 1.29% | 1,539,865 |
| Sep 4, 2025 | 26.66 | 26.96 | 25.90 | 26.36 | 26.36 | -1.35% | 2,255,025 |
| Sep 3, 2025 | 27.15 | 27.15 | 26.63 | 26.72 | 26.72 | -0.71% | 1,710,420 |
| Sep 2, 2025 | 27.27 | 27.32 | 26.51 | 26.91 | 26.91 | -1.36% | 2,845,027 |
| Sep 1, 2025 | 27.70 | 28.07 | 27.11 | 27.28 | 27.28 | -1.48% | 3,545,853 |
| Aug 29, 2025 | 27.77 | 27.98 | 27.51 | 27.69 | 27.69 | -0.54% | 2,049,645 |
| Aug 28, 2025 | 28.40 | 28.54 | 27.07 | 27.84 | 27.84 | -1.59% | 5,076,108 |
| Aug 27, 2025 | 28.50 | 29.88 | 28.20 | 28.29 | 28.29 | -2.11% | 5,946,179 |
| Aug 26, 2025 | 28.28 | 29.30 | 28.28 | 28.90 | 28.90 | 2.74% | 4,766,380 |
| Aug 25, 2025 | 27.99 | 28.33 | 27.70 | 28.13 | 28.13 | 0.90% | 3,913,565 |
| Aug 22, 2025 | 28.40 | 28.53 | 27.79 | 27.88 | 27.88 | -1.80% | 3,770,579 |
| Aug 21, 2025 | 28.94 | 29.16 | 28.15 | 28.39 | 28.39 | -1.93% | 4,220,314 |
| Aug 20, 2025 | 28.68 | 28.97 | 28.38 | 28.95 | 28.95 | 1.33% | 1,585,630 |
| Aug 19, 2025 | 28.88 | 28.88 | 28.32 | 28.57 | 28.57 | -0.70% | 1,780,409 |
| Aug 18, 2025 | 29.12 | 29.29 | 28.52 | 28.77 | 28.77 | -0.59% | 2,402,419 |
| Aug 15, 2025 | 28.06 | 29.29 | 28.03 | 28.94 | 28.94 | 3.25% | 3,029,104 |
| Aug 14, 2025 | 28.88 | 28.99 | 28.02 | 28.03 | 28.03 | -2.67% | 2,151,058 |
| Aug 13, 2025 | 28.60 | 28.99 | 28.28 | 28.80 | 28.80 | 0.84% | 2,373,509 |
| Aug 12, 2025 | 29.04 | 29.37 | 28.36 | 28.56 | 28.56 | -1.92% | 1,951,930 |
| Aug 11, 2025 | 28.80 | 29.48 | 28.51 | 29.12 | 29.12 | 1.64% | 2,833,432 |
| Aug 8, 2025 | 28.90 | 28.97 | 28.30 | 28.65 | 28.65 | -0.87% | 2,558,806 |
| Aug 7, 2025 | 29.40 | 29.81 | 28.86 | 28.90 | 28.90 | -2.10% | 2,590,698 |
| Aug 6, 2025 | 29.72 | 29.82 | 28.70 | 29.52 | 29.52 | -0.37% | 4,675,314 |
| Aug 5, 2025 | 29.24 | 29.74 | 28.87 | 29.63 | 29.63 | 2.17% | 3,826,135 |
| Aug 4, 2025 | 27.37 | 29.17 | 27.15 | 29.00 | 29.00 | 5.96% | 5,431,631 |
| Aug 1, 2025 | 26.59 | 27.41 | 26.59 | 27.37 | 27.37 | 2.43% | 1,665,155 |
| Jul 31, 2025 | 27.18 | 27.40 | 26.67 | 26.72 | 26.72 | -2.12% | 2,883,392 |
| Jul 30, 2025 | 27.44 | 27.69 | 27.11 | 27.30 | 27.30 | -0.51% | 2,340,743 |
| Jul 29, 2025 | 27.66 | 27.66 | 27.02 | 27.44 | 27.44 | -0.80% | 2,074,452 |
| Jul 28, 2025 | 27.25 | 27.99 | 27.06 | 27.66 | 27.66 | 1.62% | 2,681,373 |
| Jul 25, 2025 | 26.97 | 27.80 | 26.84 | 27.22 | 27.22 | 0.93% | 2,216,014 |
| Jul 24, 2025 | 26.66 | 27.19 | 26.50 | 26.97 | 26.97 | 1.39% | 1,953,419 |
| Jul 23, 2025 | 26.56 | 27.00 | 26.43 | 26.60 | 26.60 | 0.04% | 2,484,290 |
| Jul 22, 2025 | 26.29 | 26.74 | 26.26 | 26.59 | 26.59 | 0.91% | 1,827,375 |
| Jul 21, 2025 | 26.44 | 26.56 | 26.22 | 26.35 | 26.35 | - | 1,865,815 |
| Jul 18, 2025 | 26.33 | 26.62 | 26.06 | 26.35 | 26.35 | 0.08% | 1,368,528 |
| Jul 17, 2025 | 26.25 | 26.45 | 26.08 | 26.33 | 26.33 | 0.30% | 1,266,112 |
| Jul 16, 2025 | 25.70 | 26.36 | 25.55 | 26.25 | 26.25 | 2.34% | 2,336,621 |
| Jul 15, 2025 | 26.20 | 26.22 | 25.40 | 25.65 | 25.65 | -2.43% | 2,759,842 |
| Jul 14, 2025 | 26.49 | 26.59 | 26.15 | 26.29 | 26.29 | -0.38% | 1,595,695 |