Jiangsu HHCK Advanced Materials Co., Ltd. (SHA:688535)
China · Delayed Price · Currency is CNY 84.38
-10.24 (-10.82%)
At close: Jul 30, 2026
SHA:688535 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 98.41 | 99.48 | 88.52 | 94.62 | 94.62 | -4.42% | 10,446,959 |
| Jul 28, 2026 | 105.95 | 107.80 | 98.10 | 99.00 | 99.00 | -8.53% | 8,299,984 |
| Jul 27, 2026 | 102.85 | 110.00 | 98.00 | 108.23 | 108.23 | 4.57% | 9,367,186 |
| Jul 24, 2026 | 99.64 | 106.66 | 99.05 | 103.50 | 103.50 | 1.80% | 9,322,104 |
| Jul 23, 2026 | 106.05 | 107.79 | 100.06 | 101.67 | 101.67 | -3.79% | 8,127,549 |
| Jul 22, 2026 | 109.85 | 113.45 | 105.05 | 105.68 | 105.68 | -5.64% | 12,982,913 |
| Jul 21, 2026 | 99.45 | 112.21 | 87.00 | 112.00 | 112.00 | 15.23% | 16,227,231 |
| Jul 20, 2026 | 116.00 | 117.88 | 92.60 | 97.20 | 97.20 | -12.94% | 13,830,865 |
| Jul 17, 2026 | 123.76 | 125.00 | 111.30 | 111.65 | 111.65 | -8.80% | 11,838,785 |
| Jul 16, 2026 | 134.73 | 136.54 | 120.00 | 122.42 | 122.42 | -10.56% | 11,386,809 |
| Jul 15, 2026 | 157.36 | 157.89 | 136.78 | 136.88 | 136.88 | -10.54% | 10,887,852 |
| Jul 14, 2026 | 152.75 | 156.30 | 140.00 | 153.00 | 153.00 | 1.59% | 12,195,571 |
| Jul 13, 2026 | 162.77 | 174.88 | 148.10 | 150.60 | 150.60 | -11.20% | 13,306,284 |
| Jul 10, 2026 | 176.00 | 192.66 | 169.00 | 169.59 | 169.59 | -5.36% | 15,973,398 |
| Jul 9, 2026 | 161.95 | 179.91 | 158.55 | 179.20 | 179.20 | 14.14% | 14,235,759 |
| Jul 8, 2026 | 159.80 | 164.56 | 145.45 | 157.00 | 157.00 | -1.41% | 10,359,375 |
| Jul 7, 2026 | 157.66 | 166.66 | 157.66 | 159.24 | 159.24 | -1.88% | 9,531,869 |
| Jul 6, 2026 | 166.56 | 168.00 | 151.80 | 162.29 | 162.29 | 1.14% | 12,134,118 |
| Jul 3, 2026 | 170.01 | 176.93 | 157.00 | 160.46 | 160.46 | -7.88% | 15,089,345 |
| Jul 2, 2026 | 169.50 | 193.00 | 169.00 | 174.18 | 174.18 | -2.86% | 15,879,928 |
| Jul 1, 2026 | 184.00 | 199.99 | 176.00 | 179.30 | 179.30 | -4.12% | 15,252,950 |
| Jun 30, 2026 | 178.00 | 194.99 | 171.68 | 187.00 | 187.00 | 0.53% | 15,148,946 |
| Jun 29, 2026 | 169.10 | 188.35 | 157.50 | 186.01 | 186.01 | 13.48% | 19,755,731 |
| Jun 26, 2026 | 145.86 | 170.00 | 143.08 | 163.91 | 163.91 | 10.38% | 18,076,434 |
| Jun 25, 2026 | 152.00 | 158.28 | 146.05 | 148.50 | 148.50 | 0.70% | 14,181,929 |
| Jun 24, 2026 | 137.54 | 148.88 | 132.00 | 147.47 | 147.47 | 6.79% | 14,480,961 |
| Jun 23, 2026 | 148.00 | 148.00 | 135.08 | 138.09 | 138.09 | -10.05% | 16,659,601 |
| Jun 22, 2026 | 151.38 | 159.58 | 146.01 | 153.52 | 153.52 | 0.41% | 17,421,201 |
| Jun 18, 2026 | 129.97 | 155.00 | 129.97 | 152.90 | 152.90 | 14.13% | 16,515,370 |
| Jun 17, 2026 | 122.00 | 134.44 | 121.06 | 133.97 | 133.97 | 6.55% | 12,544,650 |
| Jun 16, 2026 | 123.00 | 127.17 | 122.00 | 125.74 | 125.74 | 1.26% | 9,938,484 |
| Jun 15, 2026 | 121.74 | 124.44 | 115.22 | 124.17 | 124.17 | 4.31% | 10,466,310 |
| Jun 12, 2026 | 133.89 | 135.96 | 117.90 | 119.04 | 119.04 | -9.27% | 15,893,556 |
| Jun 11, 2026 | 124.43 | 132.97 | 123.38 | 131.20 | 131.20 | 4.18% | 14,511,685 |
| Jun 10, 2026 | 112.00 | 131.01 | 112.00 | 125.93 | 125.93 | 10.35% | 13,688,715 |
| Jun 9, 2026 | 111.00 | 116.79 | 109.10 | 114.12 | 114.12 | 5.84% | 7,061,365 |
| Jun 8, 2026 | 107.49 | 112.53 | 106.21 | 107.82 | 107.82 | -6.08% | 6,475,881 |
| Jun 5, 2026 | 115.27 | 119.45 | 113.52 | 114.80 | 114.80 | -3.32% | 6,720,958 |
| Jun 4, 2026 | 112.96 | 122.16 | 111.89 | 118.74 | 118.74 | 2.86% | 8,837,722 |
| Jun 3, 2026 | 112.97 | 121.36 | 112.97 | 115.44 | 115.44 | 2.37% | 8,754,592 |
| Jun 2, 2026 | 115.26 | 116.00 | 110.60 | 112.77 | 112.77 | -1.21% | 7,641,679 |
| Jun 1, 2026 | 120.19 | 124.00 | 113.88 | 114.15 | 114.15 | -5.03% | 8,264,774 |
| May 29, 2026 | 130.56 | 132.13 | 119.39 | 120.19 | 120.19 | -6.85% | 9,525,436 |
| May 28, 2026 | 126.07 | 131.77 | 123.08 | 129.03 | 129.03 | 2.23% | 8,911,274 |
| May 27, 2026 | 141.00 | 141.20 | 125.00 | 126.21 | 126.21 | -7.74% | 11,980,853 |
| May 26, 2026 | 137.00 | 144.87 | 131.23 | 136.80 | 136.80 | -0.15% | 13,078,470 |
| May 25, 2026 | 127.33 | 140.12 | 121.50 | 137.00 | 137.00 | 2.24% | 15,191,460 |
| May 22, 2026 | 135.24 | 136.50 | 127.66 | 134.00 | 134.00 | -0.87% | 11,683,396 |
| May 21, 2026 | 141.47 | 145.60 | 134.00 | 135.17 | 135.17 | -4.32% | 15,013,423 |
| May 20, 2026 | 138.88 | 147.37 | 138.84 | 141.28 | 141.28 | -0.51% | 13,424,240 |