Polyrocks Chemical Co.,LTD (SHA:688669)
China · Delayed Price · Currency is CNY 70.30
-3.36 (-4.56%)
Sep 3, 2026, 3:00 PM CST
SHA:688669 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 75.67 | 77.68 | 73.10 | 73.66 | 73.66 | -3.12% | 3,393,691 |
| Sep 1, 2026 | 75.78 | 77.20 | 74.35 | 76.03 | 76.03 | 0.17% | 2,410,106 |
| Aug 31, 2026 | 74.00 | 76.99 | 72.02 | 75.90 | 75.90 | 1.47% | 2,751,982 |
| Aug 28, 2026 | 75.98 | 78.00 | 74.80 | 74.80 | 74.80 | -1.53% | 2,713,030 |
| Aug 27, 2026 | 77.04 | 77.50 | 75.00 | 75.96 | 75.96 | -0.21% | 2,772,429 |
| Aug 26, 2026 | 76.81 | 78.46 | 74.00 | 76.12 | 76.12 | -0.50% | 2,436,029 |
| Aug 25, 2026 | 75.00 | 77.55 | 73.05 | 76.50 | 76.50 | 1.06% | 3,163,385 |
| Aug 24, 2026 | 78.46 | 78.46 | 74.15 | 75.70 | 75.70 | -4.77% | 3,574,211 |
| Aug 21, 2026 | 77.39 | 79.74 | 73.50 | 79.49 | 79.49 | 3.62% | 3,365,561 |
| Aug 20, 2026 | 74.74 | 78.24 | 74.74 | 76.71 | 76.71 | 5.07% | 3,522,205 |
| Aug 19, 2026 | 79.80 | 80.20 | 72.50 | 73.01 | 73.01 | -10.09% | 5,503,282 |
| Aug 18, 2026 | 79.39 | 81.88 | 78.11 | 81.20 | 81.20 | 3.10% | 4,621,549 |
| Aug 17, 2026 | 76.20 | 78.76 | 76.20 | 78.76 | 78.76 | 3.85% | 4,629,728 |
| Aug 14, 2026 | 70.50 | 76.22 | 70.21 | 75.84 | 75.84 | 8.17% | 5,530,707 |
| Aug 13, 2026 | 68.50 | 73.00 | 68.02 | 70.11 | 70.11 | 2.65% | 6,510,640 |
| Aug 12, 2026 | 66.00 | 69.29 | 65.64 | 68.30 | 68.30 | 2.15% | 4,172,177 |
| Aug 11, 2026 | 70.00 | 71.33 | 65.13 | 66.86 | 66.86 | -5.35% | 4,546,513 |
| Aug 10, 2026 | 69.60 | 71.65 | 65.50 | 70.64 | 70.64 | 1.64% | 5,517,048 |
| Aug 7, 2026 | 63.40 | 70.19 | 63.40 | 69.50 | 69.50 | 9.69% | 7,164,836 |
| Aug 6, 2026 | 59.40 | 63.36 | 58.71 | 63.36 | 63.36 | 6.43% | 4,588,368 |
| Aug 5, 2026 | 57.01 | 60.36 | 55.18 | 59.53 | 59.53 | 4.11% | 5,933,685 |
| Aug 4, 2026 | 56.42 | 58.48 | 55.57 | 57.18 | 57.18 | 1.56% | 2,753,371 |
| Aug 3, 2026 | 58.23 | 59.05 | 54.82 | 56.30 | 56.30 | -3.92% | 3,661,595 |
| Jul 31, 2026 | 57.00 | 62.88 | 57.00 | 58.60 | 58.60 | 4.27% | 3,960,524 |
| Jul 30, 2026 | 59.57 | 62.09 | 56.01 | 56.20 | 56.20 | -5.26% | 4,319,891 |
| Jul 29, 2026 | 62.70 | 64.16 | 53.10 | 59.32 | 59.32 | -5.39% | 6,750,457 |
| Jul 28, 2026 | 68.25 | 69.69 | 62.00 | 62.70 | 62.70 | -9.91% | 3,857,558 |
| Jul 27, 2026 | 68.51 | 70.97 | 66.65 | 69.60 | 69.60 | 1.59% | 3,543,040 |
| Jul 24, 2026 | 69.00 | 71.03 | 66.18 | 68.51 | 68.51 | -2.48% | 3,357,418 |
| Jul 23, 2026 | 74.45 | 74.90 | 68.00 | 70.25 | 70.25 | -2.43% | 5,400,351 |
| Jul 22, 2026 | 65.02 | 74.25 | 65.02 | 72.00 | 72.00 | 10.74% | 8,186,259 |
| Jul 21, 2026 | 62.80 | 69.19 | 51.21 | 65.02 | 65.02 | 1.58% | 11,149,625 |
| Jul 20, 2026 | 84.00 | 89.80 | 64.01 | 64.01 | 64.01 | -20.00% | 7,937,502 |
| Jul 17, 2026 | 81.32 | 85.03 | 76.00 | 80.01 | 80.01 | -2.53% | 3,557,760 |
| Jul 16, 2026 | 84.40 | 86.06 | 81.20 | 82.09 | 82.09 | -2.97% | 1,932,874 |
| Jul 15, 2026 | 90.11 | 90.98 | 84.00 | 84.60 | 84.60 | -4.28% | 2,624,706 |
| Jul 14, 2026 | 83.16 | 88.49 | 76.02 | 88.38 | 88.38 | 7.94% | 3,530,235 |
| Jul 13, 2026 | 88.00 | 89.49 | 80.04 | 81.88 | 81.88 | -5.77% | 3,450,971 |
| Jul 10, 2026 | 92.30 | 94.99 | 86.40 | 86.89 | 86.89 | -5.55% | 3,129,437 |
| Jul 9, 2026 | 83.00 | 93.75 | 82.66 | 92.00 | 92.00 | 7.72% | 4,477,085 |
| Jul 8, 2026 | 88.74 | 89.81 | 72.00 | 85.41 | 85.41 | -1.83% | 8,522,992 |
| Jul 7, 2026 | 89.76 | 93.76 | 86.00 | 87.00 | 87.00 | -3.07% | 4,590,198 |
| Jul 6, 2026 | 113.22 | 114.98 | 89.76 | 89.76 | 89.76 | -20.00% | 7,428,126 |
| Jul 3, 2026 | 106.99 | 118.50 | 106.50 | 112.20 | 112.20 | 6.57% | 6,662,295 |
| Jul 2, 2026 | 101.97 | 112.00 | 99.00 | 105.28 | 105.28 | -6.00% | 7,364,041 |
| Jul 1, 2026 | 105.10 | 115.01 | 103.05 | 112.00 | 112.00 | 4.67% | 7,824,429 |
| Jun 30, 2026 | 100.00 | 107.75 | 94.01 | 107.00 | 107.00 | 9.22% | 8,319,122 |
| Jun 29, 2026 | 98.70 | 100.88 | 90.50 | 97.97 | 97.97 | 4.22% | 7,601,428 |
| Jun 26, 2026 | 92.48 | 98.00 | 91.50 | 94.00 | 94.00 | 5.94% | 8,590,295 |
| Jun 25, 2026 | 73.43 | 88.73 | 72.04 | 88.73 | 88.73 | 20.00% | 8,583,291 |