Jiangsu HHCK Advanced Materials Co., Ltd. (SHA:688535)
China · Delayed Price · Currency is CNY 106.80
-8.40 (-7.29%)
Mar 26, 2026, 4:00 PM EDT
SHA:688535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 113.50 | 113.50 | 106.00 | 106.80 | 106.80 | -7.29% | 3,871,969 |
| Mar 25, 2026 | 113.97 | 119.49 | 113.97 | 115.20 | 115.20 | 2.05% | 3,017,334 |
| Mar 24, 2026 | 116.70 | 116.79 | 108.00 | 112.89 | 112.89 | -0.96% | 3,227,302 |
| Mar 23, 2026 | 118.00 | 119.80 | 112.80 | 113.99 | 113.99 | -7.33% | 4,111,933 |
| Mar 20, 2026 | 133.05 | 135.00 | 122.59 | 123.00 | 123.00 | -6.46% | 5,519,068 |
| Mar 19, 2026 | 126.75 | 135.81 | 126.20 | 131.50 | 131.50 | 1.11% | 6,076,174 |
| Mar 18, 2026 | 125.88 | 132.31 | 124.86 | 130.05 | 130.05 | 5.53% | 4,694,707 |
| Mar 17, 2026 | 130.51 | 130.51 | 123.20 | 123.24 | 123.24 | -6.49% | 3,515,014 |
| Mar 16, 2026 | 126.35 | 132.50 | 125.03 | 131.80 | 131.80 | 4.35% | 4,220,040 |
| Mar 13, 2026 | 127.01 | 130.66 | 125.15 | 126.30 | 126.30 | -3.18% | 2,898,762 |
| Mar 12, 2026 | 132.00 | 132.88 | 127.13 | 130.45 | 130.45 | -0.70% | 3,706,722 |
| Mar 11, 2026 | 132.98 | 136.98 | 131.02 | 131.37 | 131.37 | -1.96% | 4,445,885 |
| Mar 10, 2026 | 121.53 | 134.55 | 120.12 | 133.99 | 133.99 | 14.03% | 7,266,543 |
| Mar 9, 2026 | 117.43 | 118.80 | 112.33 | 117.50 | 117.50 | -4.14% | 3,417,377 |
| Mar 6, 2026 | 119.40 | 123.86 | 118.41 | 122.57 | 122.57 | 1.80% | 2,347,087 |
| Mar 5, 2026 | 122.00 | 125.98 | 119.00 | 120.40 | 120.40 | 1.43% | 3,142,815 |
| Mar 4, 2026 | 117.30 | 123.43 | 117.30 | 118.70 | 118.70 | -0.71% | 2,897,841 |
| Mar 3, 2026 | 129.00 | 130.09 | 119.50 | 119.55 | 119.55 | -7.79% | 4,418,178 |
| Mar 2, 2026 | 128.00 | 132.38 | 128.00 | 129.65 | 129.65 | -2.74% | 3,025,441 |
| Feb 27, 2026 | 131.70 | 134.70 | 128.88 | 133.30 | 133.30 | -0.83% | 3,181,341 |
| Feb 26, 2026 | 134.61 | 135.77 | 129.63 | 134.42 | 134.42 | 1.42% | 4,171,542 |
| Feb 25, 2026 | 126.95 | 133.95 | 123.10 | 132.54 | 132.54 | 4.21% | 5,063,513 |
| Feb 24, 2026 | 126.75 | 129.88 | 123.88 | 127.18 | 127.18 | 1.66% | 3,440,954 |
| Feb 13, 2026 | 120.62 | 129.77 | 120.36 | 125.10 | 125.10 | 3.06% | 4,840,710 |
| Feb 12, 2026 | 123.22 | 123.96 | 120.57 | 121.39 | 121.39 | 0.04% | 2,819,518 |
| Feb 11, 2026 | 122.00 | 123.79 | 120.27 | 121.34 | 121.34 | -1.59% | 1,883,944 |
| Feb 10, 2026 | 123.14 | 125.00 | 122.60 | 123.30 | 123.30 | -0.76% | 2,024,537 |
| Feb 9, 2026 | 119.50 | 127.96 | 117.80 | 124.25 | 124.25 | 6.73% | 4,793,142 |
| Feb 6, 2026 | 116.72 | 119.36 | 116.42 | 116.42 | 116.42 | -1.55% | 2,204,528 |
| Feb 5, 2026 | 117.70 | 119.66 | 115.13 | 118.25 | 118.25 | -3.19% | 3,170,478 |
| Feb 4, 2026 | 124.22 | 126.28 | 119.69 | 122.15 | 122.15 | -3.68% | 4,408,675 |
| Feb 3, 2026 | 128.00 | 131.10 | 125.50 | 126.82 | 126.82 | 1.64% | 3,674,941 |
| Feb 2, 2026 | 131.00 | 131.81 | 124.63 | 124.77 | 124.77 | -7.54% | 4,845,490 |
| Jan 30, 2026 | 127.00 | 137.57 | 126.30 | 134.95 | 134.95 | 5.53% | 5,501,257 |
| Jan 29, 2026 | 135.08 | 137.99 | 127.56 | 127.88 | 127.88 | -5.75% | 4,454,485 |
| Jan 28, 2026 | 134.79 | 137.80 | 130.50 | 135.68 | 135.68 | 1.63% | 4,807,132 |
| Jan 27, 2026 | 125.18 | 137.35 | 121.93 | 133.50 | 133.50 | 5.72% | 6,239,439 |
| Jan 26, 2026 | 132.03 | 132.75 | 125.30 | 126.28 | 126.28 | -4.49% | 4,476,050 |
| Jan 23, 2026 | 133.00 | 134.00 | 127.81 | 132.21 | 132.21 | -2.79% | 5,362,247 |
| Jan 22, 2026 | 141.90 | 141.90 | 132.89 | 136.00 | 136.00 | -0.98% | 5,891,502 |
| Jan 21, 2026 | 133.95 | 142.23 | 132.60 | 137.34 | 137.34 | 2.49% | 7,602,280 |
| Jan 20, 2026 | 131.77 | 144.44 | 129.01 | 134.00 | 134.00 | 4.24% | 11,812,940 |
| Jan 19, 2026 | 127.01 | 135.00 | 127.01 | 128.55 | 128.55 | 2.23% | 7,938,642 |
| Jan 16, 2026 | 116.99 | 127.00 | 116.97 | 125.75 | 125.75 | 8.70% | 7,790,602 |
| Jan 15, 2026 | 112.44 | 116.00 | 110.77 | 115.69 | 115.69 | 2.26% | 4,072,245 |
| Jan 14, 2026 | 112.65 | 116.88 | 111.52 | 113.13 | 113.13 | 2.66% | 5,159,962 |
| Jan 13, 2026 | 114.00 | 115.76 | 109.51 | 110.20 | 110.20 | -5.05% | 4,931,082 |
| Jan 12, 2026 | 118.03 | 119.96 | 113.01 | 116.06 | 116.06 | -2.04% | 5,964,104 |
| Jan 9, 2026 | 119.77 | 120.29 | 116.90 | 118.48 | 118.48 | -3.60% | 6,078,316 |
| Jan 8, 2026 | 120.00 | 129.50 | 118.95 | 122.91 | 122.91 | 1.12% | 7,040,950 |