Qingdao Yunlu Advanced Materials Technology Co., Ltd. (SHA:688190)
China · Delayed Price · Currency is CNY 111.72
+1.94 (1.77%)
At close: Oct 21, 2025
SHA:688190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 110.01 | 114.60 | 110.01 | 111.72 | 111.72 | 1.77% | 695,475 |
| Oct 20, 2025 | 112.11 | 114.61 | 108.53 | 109.78 | 109.78 | -1.18% | 780,418 |
| Oct 17, 2025 | 118.89 | 119.69 | 111.00 | 111.09 | 111.09 | -7.23% | 1,000,681 |
| Oct 16, 2025 | 125.00 | 125.21 | 118.00 | 119.75 | 119.75 | -5.86% | 1,720,433 |
| Oct 15, 2025 | 113.79 | 131.42 | 113.79 | 127.20 | 126.90 | 10.75% | 2,304,979 |
| Oct 14, 2025 | 112.02 | 120.57 | 112.02 | 114.85 | 114.58 | 1.28% | 1,476,571 |
| Oct 13, 2025 | 103.02 | 113.85 | 103.02 | 113.40 | 113.13 | 1.99% | 1,154,306 |
| Oct 10, 2025 | 109.07 | 115.98 | 109.03 | 111.19 | 110.93 | 2.45% | 1,579,072 |
| Oct 9, 2025 | 109.43 | 110.33 | 107.28 | 108.53 | 108.27 | -0.36% | 1,160,181 |
| Sep 30, 2025 | 108.80 | 109.95 | 106.98 | 108.92 | 108.66 | 1.37% | 604,486 |
| Sep 29, 2025 | 106.75 | 107.87 | 105.23 | 107.45 | 107.20 | 1.11% | 692,108 |
| Sep 26, 2025 | 109.48 | 109.75 | 105.00 | 106.27 | 106.02 | -2.40% | 703,898 |
| Sep 25, 2025 | 113.19 | 113.63 | 108.50 | 108.88 | 108.62 | -4.23% | 820,933 |
| Sep 24, 2025 | 107.49 | 113.87 | 106.66 | 113.69 | 113.42 | 5.70% | 766,503 |
| Sep 23, 2025 | 109.12 | 110.21 | 105.32 | 107.56 | 107.31 | -1.58% | 614,763 |
| Sep 22, 2025 | 109.47 | 111.84 | 108.01 | 109.29 | 109.03 | -0.36% | 390,727 |
| Sep 19, 2025 | 109.03 | 110.47 | 107.52 | 109.68 | 109.42 | 0.60% | 675,907 |
| Sep 18, 2025 | 115.18 | 115.90 | 108.60 | 109.03 | 108.77 | -5.34% | 1,053,173 |
| Sep 17, 2025 | 116.08 | 117.49 | 112.50 | 115.18 | 114.91 | -1.72% | 843,023 |
| Sep 16, 2025 | 116.72 | 118.34 | 113.73 | 117.20 | 116.92 | -0.53% | 887,863 |
| Sep 15, 2025 | 114.79 | 118.83 | 112.73 | 117.82 | 117.54 | 2.52% | 1,208,817 |
| Sep 12, 2025 | 111.51 | 118.41 | 109.68 | 114.92 | 114.65 | 3.54% | 1,252,855 |
| Sep 11, 2025 | 109.24 | 111.06 | 107.10 | 110.99 | 110.73 | 1.56% | 624,974 |
| Sep 10, 2025 | 111.49 | 112.96 | 109.09 | 109.29 | 109.03 | -1.89% | 674,045 |
| Sep 9, 2025 | 110.24 | 115.88 | 109.19 | 111.39 | 111.13 | 1.01% | 1,155,100 |
| Sep 8, 2025 | 108.49 | 111.00 | 106.19 | 110.28 | 110.02 | 2.60% | 920,968 |
| Sep 5, 2025 | 105.29 | 107.79 | 103.60 | 107.49 | 107.24 | 1.74% | 1,037,761 |
| Sep 4, 2025 | 108.80 | 110.35 | 104.19 | 105.65 | 105.40 | -3.95% | 921,726 |
| Sep 3, 2025 | 105.98 | 110.39 | 104.18 | 110.00 | 109.74 | 3.72% | 1,396,574 |
| Sep 2, 2025 | 108.00 | 108.00 | 103.00 | 106.05 | 105.80 | -1.97% | 977,433 |
| Sep 1, 2025 | 108.48 | 108.74 | 104.51 | 108.18 | 107.93 | -0.28% | 1,248,192 |
| Aug 29, 2025 | 106.09 | 111.78 | 103.50 | 108.48 | 108.22 | 2.34% | 1,521,956 |
| Aug 28, 2025 | 103.81 | 106.57 | 103.00 | 106.00 | 105.75 | 1.44% | 958,597 |
| Aug 27, 2025 | 104.88 | 108.48 | 104.35 | 104.50 | 104.25 | -0.36% | 1,297,026 |
| Aug 26, 2025 | 103.32 | 106.98 | 102.47 | 104.88 | 104.63 | 1.53% | 1,439,534 |
| Aug 25, 2025 | 102.25 | 106.48 | 100.20 | 103.30 | 103.06 | 1.38% | 1,214,741 |
| Aug 22, 2025 | 98.40 | 103.39 | 98.05 | 101.89 | 101.65 | 3.55% | 1,142,788 |
| Aug 21, 2025 | 99.49 | 101.00 | 98.00 | 98.40 | 98.17 | -1.06% | 622,291 |
| Aug 20, 2025 | 97.09 | 99.58 | 96.80 | 99.45 | 99.22 | 1.53% | 612,075 |
| Aug 19, 2025 | 100.01 | 100.75 | 97.68 | 97.95 | 97.72 | -2.97% | 1,051,368 |
| Aug 18, 2025 | 101.11 | 104.50 | 99.04 | 100.95 | 100.71 | -0.03% | 1,583,806 |
| Aug 15, 2025 | 100.02 | 101.93 | 100.02 | 100.98 | 100.74 | 0.62% | 624,185 |
| Aug 14, 2025 | 103.01 | 103.53 | 100.00 | 100.36 | 100.12 | -3.32% | 1,004,440 |
| Aug 13, 2025 | 101.88 | 104.90 | 100.54 | 103.81 | 103.57 | 2.46% | 1,062,751 |
| Aug 12, 2025 | 98.10 | 102.00 | 98.02 | 101.32 | 101.08 | 3.05% | 1,061,863 |
| Aug 11, 2025 | 99.40 | 99.94 | 97.79 | 98.32 | 98.09 | -0.76% | 714,097 |
| Aug 8, 2025 | 99.99 | 101.37 | 97.31 | 99.07 | 98.84 | -1.05% | 709,470 |
| Aug 7, 2025 | 99.90 | 101.78 | 98.70 | 100.12 | 99.88 | 1.54% | 915,067 |
| Aug 6, 2025 | 99.28 | 99.28 | 96.80 | 98.60 | 98.37 | - | 673,968 |
| Aug 5, 2025 | 99.09 | 99.66 | 97.60 | 98.60 | 98.37 | -0.49% | 684,032 |