Orinko Advanced Plastics Co.,LTD (SHA:688219)
China · Delayed Price · Currency is CNY 8.82
+0.22 (2.56%)
Nov 5, 2026, 4:00 PM EST
SHA:688219 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8.59 | 8.84 | 8.55 | 8.82 | 8.82 | 2.56% | 5,157,932 |
| Nov 4, 2026 | 8.39 | 8.65 | 8.30 | 8.60 | 8.60 | 2.02% | 7,019,571 |
| Nov 3, 2026 | 8.46 | 8.58 | 8.31 | 8.43 | 8.43 | -1.40% | 6,740,019 |
| Nov 2, 2026 | 8.81 | 8.88 | 8.26 | 8.55 | 8.55 | -3.82% | 12,036,513 |
| Oct 30, 2026 | 9.12 | 9.30 | 8.88 | 8.89 | 8.89 | -2.84% | 5,518,690 |
| Oct 29, 2026 | 9.45 | 9.47 | 9.12 | 9.15 | 9.15 | -3.89% | 4,378,508 |
| Oct 28, 2026 | 9.22 | 9.67 | 9.21 | 9.52 | 9.52 | 3.59% | 5,096,038 |
| Oct 27, 2026 | 9.41 | 9.57 | 9.16 | 9.19 | 9.19 | -2.75% | 3,869,363 |
| Oct 26, 2026 | 9.47 | 9.58 | 9.32 | 9.45 | 9.45 | -0.21% | 4,328,736 |
| Oct 23, 2026 | 9.25 | 9.53 | 9.00 | 9.47 | 9.47 | 1.50% | 6,596,563 |
| Oct 22, 2026 | 9.53 | 9.62 | 9.33 | 9.33 | 9.33 | -1.58% | 2,853,139 |
| Oct 21, 2026 | 9.58 | 9.65 | 9.45 | 9.48 | 9.48 | -1.04% | 2,508,427 |
| Oct 20, 2026 | 9.41 | 9.61 | 9.37 | 9.58 | 9.58 | 1.59% | 2,774,639 |
| Oct 19, 2026 | 9.36 | 9.48 | 9.22 | 9.43 | 9.43 | 0.32% | 3,167,834 |
| Oct 16, 2026 | 9.35 | 9.47 | 9.27 | 9.40 | 9.40 | 1.51% | 4,098,310 |
| Oct 15, 2026 | 9.28 | 9.45 | 9.20 | 9.26 | 9.26 | -3.44% | 5,668,749 |
| Oct 14, 2026 | 10.02 | 10.05 | 9.56 | 9.59 | 9.59 | -4.10% | 5,606,628 |
| Oct 13, 2026 | 10.18 | 10.18 | 9.84 | 10.00 | 10.00 | -1.48% | 6,380,953 |
| Oct 12, 2026 | 10.27 | 10.35 | 10.12 | 10.15 | 10.15 | -0.68% | 3,586,253 |
| Oct 9, 2026 | 10.13 | 10.30 | 10.04 | 10.22 | 10.22 | 0.69% | 4,745,021 |
| Oct 8, 2026 | 10.19 | 10.37 | 10.12 | 10.15 | 10.15 | -0.39% | 3,261,839 |
| Sep 30, 2026 | 10.21 | 10.34 | 10.18 | 10.19 | 10.19 | 0.20% | 2,762,979 |
| Sep 29, 2026 | 10.12 | 10.23 | 10.07 | 10.17 | 10.17 | 0.30% | 2,750,591 |
| Sep 28, 2026 | 10.36 | 10.40 | 10.13 | 10.14 | 10.14 | -2.22% | 4,133,537 |
| Sep 24, 2026 | 10.46 | 10.54 | 10.35 | 10.37 | 10.37 | -0.58% | 3,673,278 |
| Sep 23, 2026 | 10.35 | 10.49 | 10.35 | 10.43 | 10.43 | 0.87% | 3,509,754 |
| Sep 22, 2026 | 10.30 | 10.43 | 10.30 | 10.34 | 10.34 | 0.49% | 4,368,643 |
| Sep 21, 2026 | 10.18 | 10.30 | 10.11 | 10.29 | 10.29 | 1.38% | 4,001,581 |
| Sep 18, 2026 | 10.30 | 10.30 | 10.13 | 10.15 | 10.15 | 0.89% | 3,607,886 |
| Sep 17, 2026 | 10.06 | 10.14 | 10.02 | 10.06 | 10.06 | -0.20% | 2,387,395 |
| Sep 16, 2026 | 10.02 | 10.10 | 9.88 | 10.08 | 10.08 | 0.90% | 2,655,286 |
| Sep 15, 2026 | 10.12 | 10.16 | 9.98 | 9.99 | 9.99 | -1.28% | 2,786,987 |
| Sep 14, 2026 | 10.07 | 10.18 | 10.03 | 10.12 | 10.12 | 0.50% | 2,499,745 |
| Sep 11, 2026 | 10.20 | 10.21 | 10.01 | 10.07 | 10.07 | -1.66% | 4,727,206 |
| Sep 10, 2026 | 10.32 | 10.35 | 10.23 | 10.24 | 10.24 | -1.35% | 2,639,120 |
| Sep 9, 2026 | 10.42 | 10.48 | 10.32 | 10.38 | 10.38 | -0.95% | 3,537,456 |
| Sep 8, 2026 | 10.49 | 10.52 | 10.41 | 10.48 | 10.48 | 0.10% | 3,450,368 |
| Sep 7, 2026 | 10.60 | 10.61 | 10.43 | 10.47 | 10.47 | -0.85% | 5,212,027 |
| Sep 4, 2026 | 10.55 | 10.88 | 10.52 | 10.56 | 10.56 | 0.48% | 6,023,243 |
| Sep 3, 2026 | 10.59 | 10.63 | 10.42 | 10.51 | 10.51 | -0.28% | 4,202,590 |
| Sep 2, 2026 | 10.59 | 10.62 | 10.51 | 10.54 | 10.54 | -1.13% | 3,830,770 |
| Sep 1, 2026 | 10.69 | 10.76 | 10.64 | 10.66 | 10.66 | -0.28% | 5,067,827 |
| Aug 31, 2026 | 10.50 | 10.70 | 10.45 | 10.69 | 10.69 | 0.66% | 6,772,637 |
| Aug 28, 2026 | 10.48 | 10.71 | 10.48 | 10.62 | 10.62 | 1.05% | 6,378,922 |
| Aug 27, 2026 | 10.50 | 10.53 | 10.40 | 10.51 | 10.51 | 0.10% | 4,107,557 |
| Aug 26, 2026 | 10.46 | 10.57 | 10.42 | 10.50 | 10.50 | 0.38% | 4,795,124 |
| Aug 25, 2026 | 10.19 | 10.48 | 10.17 | 10.46 | 10.46 | 2.05% | 4,156,310 |
| Aug 24, 2026 | 10.33 | 10.45 | 10.19 | 10.25 | 10.25 | -1.06% | 4,810,968 |
| Aug 21, 2026 | 10.27 | 10.37 | 10.10 | 10.36 | 10.36 | 0.97% | 4,410,686 |
| Aug 20, 2026 | 10.18 | 10.29 | 10.11 | 10.26 | 10.26 | 1.68% | 3,301,190 |