Jiangsu HHCK Advanced Materials Co., Ltd. (SHA:688535)
China · Delayed Price · Currency is CNY 128.55
+2.80 (2.23%)
At close: Jan 19, 2026
SHA:688535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 124.01 | 126.75 | 118.50 | 121.55 | 121.55 | 2.14% | 7,039,963 |
| Jan 6, 2026 | 115.25 | 122.58 | 115.23 | 119.00 | 119.00 | 2.08% | 6,303,669 |
| Jan 5, 2026 | 115.00 | 117.50 | 113.80 | 116.58 | 116.58 | 4.01% | 4,877,338 |
| Dec 31, 2025 | 117.43 | 118.39 | 111.80 | 112.08 | 112.08 | -1.19% | 3,878,657 |
| Dec 30, 2025 | 115.00 | 117.00 | 112.02 | 113.43 | 113.43 | -1.50% | 4,357,780 |
| Dec 29, 2025 | 114.58 | 118.68 | 114.00 | 115.16 | 115.16 | 0.31% | 4,914,446 |
| Dec 26, 2025 | 117.40 | 119.78 | 114.00 | 114.80 | 114.80 | -2.71% | 6,235,322 |
| Dec 25, 2025 | 116.00 | 120.28 | 113.13 | 118.00 | 118.00 | 0.51% | 9,149,510 |
| Dec 24, 2025 | 104.10 | 120.10 | 102.90 | 117.40 | 117.40 | 12.88% | 10,791,570 |
| Dec 23, 2025 | 101.70 | 105.20 | 100.66 | 104.00 | 104.00 | 1.83% | 4,817,914 |
| Dec 22, 2025 | 99.05 | 103.78 | 99.00 | 102.13 | 102.13 | 1.82% | 3,898,746 |
| Dec 19, 2025 | 107.00 | 107.00 | 99.50 | 100.30 | 100.30 | -6.13% | 6,079,514 |
| Dec 18, 2025 | 105.73 | 110.40 | 104.15 | 106.85 | 106.85 | 1.06% | 5,931,980 |
| Dec 17, 2025 | 102.50 | 107.00 | 102.02 | 105.73 | 105.73 | 3.14% | 4,623,967 |
| Dec 16, 2025 | 103.74 | 106.00 | 100.88 | 102.51 | 102.51 | -3.09% | 3,440,231 |
| Dec 15, 2025 | 105.00 | 107.80 | 104.14 | 105.78 | 105.78 | -1.46% | 4,875,641 |
| Dec 12, 2025 | 95.99 | 109.99 | 94.36 | 107.35 | 107.35 | 11.57% | 8,179,591 |
| Dec 11, 2025 | 102.13 | 102.30 | 95.99 | 96.22 | 96.22 | -2.09% | 3,284,632 |
| Dec 10, 2025 | 99.40 | 100.33 | 96.39 | 98.27 | 98.27 | -0.34% | 2,448,834 |
| Dec 9, 2025 | 98.51 | 100.51 | 97.80 | 98.61 | 98.61 | -0.90% | 2,822,399 |
| Dec 8, 2025 | 96.61 | 100.99 | 96.58 | 99.51 | 99.51 | 3.00% | 4,075,472 |
| Dec 5, 2025 | 99.50 | 99.97 | 95.80 | 96.61 | 96.61 | -4.15% | 4,370,155 |
| Dec 4, 2025 | 101.01 | 102.80 | 98.03 | 100.79 | 100.79 | -1.88% | 3,822,544 |
| Dec 3, 2025 | 100.90 | 106.50 | 100.90 | 102.72 | 102.72 | 4.07% | 5,612,913 |
| Dec 2, 2025 | 102.80 | 102.80 | 98.30 | 98.70 | 98.70 | -4.78% | 3,667,444 |
| Dec 1, 2025 | 102.00 | 104.98 | 99.73 | 103.65 | 103.65 | 7.35% | 6,178,860 |
| Nov 28, 2025 | 95.70 | 97.80 | 93.58 | 96.55 | 96.55 | 1.62% | 2,468,971 |
| Nov 27, 2025 | 91.50 | 97.99 | 91.10 | 95.01 | 95.01 | 3.29% | 3,713,545 |
| Nov 26, 2025 | 90.05 | 93.79 | 90.03 | 91.98 | 91.98 | 0.97% | 2,455,625 |
| Nov 25, 2025 | 90.36 | 93.00 | 89.59 | 91.10 | 91.10 | 2.96% | 2,540,006 |
| Nov 24, 2025 | 87.31 | 89.23 | 86.40 | 88.48 | 88.48 | 1.85% | 1,744,968 |
| Nov 21, 2025 | 89.51 | 90.51 | 86.01 | 86.87 | 86.87 | -5.56% | 2,779,443 |
| Nov 20, 2025 | 96.99 | 97.69 | 90.00 | 91.98 | 91.98 | -2.97% | 2,659,333 |
| Nov 19, 2025 | 96.27 | 96.95 | 93.89 | 94.80 | 94.80 | -2.02% | 2,329,480 |
| Nov 18, 2025 | 99.01 | 100.68 | 96.10 | 96.75 | 96.75 | -2.26% | 2,749,055 |
| Nov 17, 2025 | 97.70 | 103.79 | 97.70 | 98.99 | 98.99 | 3.13% | 3,804,214 |
| Nov 14, 2025 | 103.00 | 103.58 | 95.99 | 95.99 | 95.99 | -9.83% | 5,189,728 |
| Nov 13, 2025 | 106.00 | 109.28 | 104.56 | 106.45 | 106.45 | -0.66% | 4,475,953 |
| Nov 12, 2025 | 103.00 | 111.38 | 101.51 | 107.16 | 107.16 | 2.07% | 4,692,877 |