Qingdao Yunlu Advanced Materials Technology Co., Ltd. (SHA:688190)
China · Delayed Price · Currency is CNY 108.48
+2.48 (2.34%)
At close: Aug 29, 2025
SHA:688190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 106.09 | 111.78 | 103.50 | 108.48 | - | 2.34% | 1,521,956 |
| Aug 28, 2025 | 103.81 | 106.57 | 103.00 | 106.00 | - | 1.44% | 958,597 |
| Aug 27, 2025 | 104.88 | 108.48 | 104.35 | 104.50 | - | -0.36% | 1,297,026 |
| Aug 26, 2025 | 103.32 | 106.98 | 102.47 | 104.88 | - | 1.53% | 1,439,534 |
| Aug 25, 2025 | 102.25 | 106.48 | 100.20 | 103.30 | - | 1.38% | 1,214,741 |
| Aug 22, 2025 | 98.40 | 103.39 | 98.05 | 101.89 | - | 3.55% | 1,142,788 |
| Aug 21, 2025 | 99.49 | 101.00 | 98.00 | 98.40 | - | -1.06% | 622,291 |
| Aug 20, 2025 | 97.09 | 99.58 | 96.80 | 99.45 | - | 1.53% | 612,075 |
| Aug 19, 2025 | 100.01 | 100.75 | 97.68 | 97.95 | - | -2.97% | 1,051,368 |
| Aug 18, 2025 | 101.11 | 104.50 | 99.04 | 100.95 | - | -0.03% | 1,583,806 |
| Aug 15, 2025 | 100.02 | 101.93 | 100.02 | 100.98 | - | 0.62% | 624,185 |
| Aug 14, 2025 | 103.01 | 103.53 | 100.00 | 100.36 | - | -3.32% | 1,004,440 |
| Aug 13, 2025 | 101.88 | 104.90 | 100.54 | 103.81 | - | 2.46% | 1,062,751 |
| Aug 12, 2025 | 98.10 | 102.00 | 98.02 | 101.32 | - | 3.05% | 1,061,863 |
| Aug 11, 2025 | 99.40 | 99.94 | 97.79 | 98.32 | - | -0.76% | 714,097 |
| Aug 8, 2025 | 99.99 | 101.37 | 97.31 | 99.07 | - | -1.05% | 709,470 |
| Aug 7, 2025 | 99.90 | 101.78 | 98.70 | 100.12 | - | 1.54% | 915,067 |
| Aug 6, 2025 | 99.28 | 99.28 | 96.80 | 98.60 | - | - | 673,968 |
| Aug 5, 2025 | 99.09 | 99.66 | 97.60 | 98.60 | - | -0.49% | 684,032 |
| Aug 4, 2025 | 96.56 | 99.51 | 95.97 | 99.09 | - | 2.24% | 669,472 |
| Aug 1, 2025 | 96.86 | 98.20 | 96.00 | 96.92 | - | -0.03% | 523,883 |
| Jul 31, 2025 | 98.38 | 101.00 | 96.12 | 96.95 | - | -1.88% | 907,039 |
| Jul 30, 2025 | 100.90 | 103.95 | 98.50 | 98.81 | - | -1.50% | 1,085,342 |
| Jul 29, 2025 | 97.18 | 101.60 | 97.00 | 100.31 | - | 2.62% | 1,044,050 |
| Jul 28, 2025 | 99.05 | 99.47 | 97.00 | 97.75 | - | -1.32% | 743,388 |
| Jul 25, 2025 | 100.98 | 100.98 | 98.51 | 99.06 | - | -1.91% | 1,150,757 |
| Jul 24, 2025 | 96.50 | 103.43 | 95.90 | 100.99 | - | 5.80% | 1,960,840 |
| Jul 23, 2025 | 93.21 | 96.85 | 92.41 | 95.45 | - | 2.55% | 990,635 |
| Jul 22, 2025 | 92.91 | 94.14 | 92.00 | 93.08 | - | -0.04% | 775,874 |
| Jul 21, 2025 | 90.82 | 93.33 | 90.82 | 93.12 | - | 1.73% | 690,912 |
| Jul 18, 2025 | 91.15 | 93.50 | 89.80 | 91.54 | - | 0.43% | 806,373 |
| Jul 17, 2025 | 88.98 | 91.99 | 88.19 | 91.15 | - | 2.46% | 618,612 |
| Jul 16, 2025 | 89.00 | 91.39 | 88.75 | 88.96 | - | -0.03% | 659,219 |
| Jul 15, 2025 | 88.51 | 89.91 | 87.65 | 88.99 | - | 0.61% | 458,138 |
| Jul 14, 2025 | 90.08 | 91.18 | 88.01 | 88.45 | - | -2.53% | 632,142 |
| Jul 11, 2025 | 89.90 | 92.00 | 89.41 | 90.75 | - | 1.28% | 666,102 |
| Jul 10, 2025 | 89.97 | 90.98 | 89.10 | 89.60 | - | -0.52% | 428,367 |
| Jul 9, 2025 | 90.90 | 92.80 | 89.68 | 90.07 | - | -0.37% | 535,752 |
| Jul 8, 2025 | 89.46 | 90.98 | 88.84 | 90.40 | - | 1.37% | 445,279 |
| Jul 7, 2025 | 89.27 | 89.94 | 88.17 | 89.18 | - | -0.09% | 256,069 |
| Jul 4, 2025 | 91.00 | 91.11 | 89.00 | 89.26 | - | -2.51% | 659,328 |
| Jul 3, 2025 | 91.04 | 92.50 | 90.92 | 91.56 | - | -0.48% | 653,809 |
| Jul 2, 2025 | 93.39 | 95.57 | 91.43 | 92.00 | - | -0.79% | 901,045 |
| Jul 1, 2025 | 92.37 | 93.13 | 90.00 | 92.73 | - | 0.18% | 583,547 |
| Jun 30, 2025 | 92.00 | 93.37 | 91.70 | 92.56 | - | 0.40% | 809,644 |
| Jun 27, 2025 | 90.32 | 92.95 | 89.69 | 92.19 | - | 2.07% | 869,477 |
| Jun 26, 2025 | 89.42 | 93.22 | 88.00 | 90.32 | - | 1.04% | 1,238,161 |
| Jun 25, 2025 | 89.70 | 89.99 | 87.26 | 89.39 | - | -0.30% | 954,527 |
| Jun 24, 2025 | 88.88 | 91.80 | 88.23 | 89.66 | - | 0.57% | 878,711 |
| Jun 23, 2025 | 86.01 | 89.59 | 85.98 | 89.15 | - | 3.08% | 1,482,930 |