Jiangsu HHCK Advanced Materials Co., Ltd. (SHA:688535)
China · Delayed Price · Currency is CNY 125.10
+3.71 (3.06%)
At close: Feb 13, 2026
SHA:688535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |