Polyrocks Chemical Co.,LTD (SHA:688669)
China · Delayed Price · Currency is CNY 66.92
-2.15 (-3.11%)
Sep 24, 2026, 3:00 PM CST
SHA:688669 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 69.40 | 69.55 | 66.68 | 66.92 | 66.92 | -3.11% | 1,793,595 |
| Sep 23, 2026 | 70.50 | 72.38 | 68.75 | 69.07 | 69.07 | -1.33% | 2,987,929 |
| Sep 22, 2026 | 69.22 | 71.20 | 68.10 | 70.00 | 70.00 | 2.79% | 3,179,058 |
| Sep 21, 2026 | 69.23 | 69.98 | 66.41 | 68.10 | 68.10 | -1.02% | 2,301,842 |
| Sep 18, 2026 | 69.20 | 71.28 | 68.21 | 68.80 | 68.80 | 0.44% | 2,057,803 |
| Sep 17, 2026 | 68.00 | 71.68 | 67.04 | 68.50 | 68.50 | 0.28% | 2,914,569 |
| Sep 16, 2026 | 68.98 | 68.98 | 66.50 | 68.31 | 68.31 | 0.95% | 1,381,206 |
| Sep 15, 2026 | 67.46 | 69.12 | 66.73 | 67.67 | 67.67 | 0.18% | 1,567,587 |
| Sep 14, 2026 | 67.19 | 68.34 | 65.12 | 67.55 | 67.55 | 0.48% | 1,874,744 |
| Sep 11, 2026 | 70.21 | 70.50 | 64.00 | 67.23 | 67.23 | -5.36% | 2,881,390 |
| Sep 10, 2026 | 72.34 | 75.38 | 70.60 | 71.04 | 71.04 | -1.73% | 3,056,502 |
| Sep 9, 2026 | 72.59 | 73.32 | 71.13 | 72.29 | 72.29 | 0.33% | 1,403,264 |
| Sep 8, 2026 | 72.54 | 73.80 | 70.90 | 72.05 | 72.05 | -0.62% | 1,913,005 |
| Sep 7, 2026 | 70.99 | 72.51 | 70.00 | 72.50 | 72.50 | 3.60% | 2,136,256 |
| Sep 4, 2026 | 70.98 | 73.70 | 68.70 | 69.98 | 69.98 | -0.46% | 2,482,292 |
| Sep 3, 2026 | 74.00 | 75.90 | 68.50 | 70.30 | 70.30 | -4.56% | 3,724,777 |
| 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 |