Intco Recycling Resources Co., Ltd. (SHA:688087)
China
· Delayed Price · Currency is CNY 45.41
+0.76 (1.70%)
Apr 29, 2026, 2:35 PM CST
Intco Recycling Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.65 | 45.32 | 42.82 | 45.25 | - | 1.34% | 3,616,641 |
| Apr 28, 2026 | 42.00 | 46.28 | 42.00 | 44.65 | 44.65 | 11.07% | 10,310,930 |
| Apr 27, 2026 | 38.50 | 40.35 | 37.35 | 40.20 | 40.20 | 3.61% | 3,005,524 |
| Apr 24, 2026 | 39.95 | 40.33 | 38.46 | 38.80 | 38.80 | -3.05% | 2,188,738 |
| Apr 23, 2026 | 38.69 | 40.88 | 38.60 | 40.02 | 40.02 | 2.62% | 3,689,956 |
| Apr 22, 2026 | 39.60 | 40.06 | 38.73 | 39.00 | 39.00 | -0.74% | 2,829,088 |
| Apr 21, 2026 | 37.60 | 39.88 | 37.31 | 39.29 | 39.29 | 5.45% | 3,351,649 |
| Apr 20, 2026 | 37.99 | 38.14 | 36.86 | 37.26 | 37.26 | -2.38% | 2,062,105 |
| Apr 17, 2026 | 38.20 | 39.13 | 37.99 | 38.17 | 38.17 | 0.18% | 1,834,581 |
| Apr 16, 2026 | 37.82 | 38.23 | 37.36 | 38.10 | 38.10 | 0.74% | 1,504,717 |
| Apr 15, 2026 | 38.58 | 38.98 | 37.52 | 37.82 | 37.82 | -3.37% | 2,543,699 |
| Apr 14, 2026 | 40.70 | 40.70 | 38.50 | 39.14 | 39.14 | -2.13% | 2,372,165 |
| Apr 13, 2026 | 39.76 | 40.43 | 37.65 | 39.99 | 39.99 | 1.63% | 3,533,759 |
| Apr 10, 2026 | 39.33 | 39.79 | 38.90 | 39.35 | 39.35 | 0.15% | 1,809,245 |
| Apr 9, 2026 | 39.18 | 39.94 | 38.59 | 39.29 | 39.29 | 0.15% | 1,957,086 |
| Apr 8, 2026 | 39.00 | 39.62 | 38.01 | 39.23 | 39.23 | 0.59% | 2,619,449 |
| Apr 7, 2026 | 37.92 | 40.54 | 37.40 | 39.00 | 39.00 | 3.67% | 3,609,129 |
| Apr 3, 2026 | 36.60 | 38.28 | 36.36 | 37.62 | 37.62 | 2.34% | 2,533,598 |
| Apr 2, 2026 | 38.90 | 38.99 | 36.52 | 36.76 | 36.76 | -5.50% | 3,767,295 |
| Apr 1, 2026 | 39.35 | 40.10 | 38.73 | 38.90 | 38.90 | 0.52% | 2,577,919 |
| Mar 31, 2026 | 39.50 | 40.13 | 38.60 | 38.70 | 38.70 | -2.20% | 2,620,154 |
| Mar 30, 2026 | 39.57 | 41.87 | 39.17 | 39.57 | 39.57 | -0.75% | 3,513,653 |
| Mar 27, 2026 | 37.50 | 40.41 | 37.50 | 39.87 | 39.87 | 3.00% | 2,871,830 |
| Mar 26, 2026 | 40.05 | 40.50 | 38.20 | 38.71 | 38.71 | -3.44% | 3,282,270 |
| Mar 25, 2026 | 38.71 | 40.17 | 38.13 | 40.09 | 40.09 | 3.11% | 4,770,714 |
| Mar 24, 2026 | 38.15 | 39.17 | 37.38 | 38.88 | 38.88 | 4.29% | 3,420,380 |
| Mar 23, 2026 | 39.77 | 40.20 | 37.13 | 37.28 | 37.28 | -7.19% | 4,278,100 |
| Mar 20, 2026 | 41.67 | 41.84 | 40.01 | 40.17 | 40.17 | -1.66% | 4,506,555 |
| Mar 19, 2026 | 39.60 | 42.38 | 39.02 | 40.85 | 40.85 | 2.38% | 6,578,550 |
| Mar 18, 2026 | 38.57 | 39.97 | 38.57 | 39.90 | 39.90 | 2.41% | 3,229,617 |
| Mar 17, 2026 | 40.34 | 40.60 | 38.70 | 38.96 | 38.96 | -3.08% | 3,177,475 |
| Mar 16, 2026 | 39.67 | 40.39 | 38.39 | 40.20 | 40.20 | 1.01% | 5,828,009 |
| Mar 13, 2026 | 42.37 | 43.00 | 39.62 | 39.80 | 39.80 | -8.67% | 8,736,660 |
| Mar 12, 2026 | 41.23 | 45.45 | 41.05 | 43.58 | 43.58 | 5.01% | 11,030,950 |
| Mar 11, 2026 | 40.63 | 42.61 | 40.01 | 41.50 | 41.50 | 1.10% | 5,023,711 |
| Mar 10, 2026 | 40.48 | 42.24 | 40.48 | 41.05 | 41.05 | -3.66% | 5,416,496 |
| Mar 9, 2026 | 44.00 | 44.14 | 40.92 | 42.61 | 42.61 | -2.38% | 6,964,281 |
| Mar 6, 2026 | 37.81 | 44.11 | 37.70 | 43.65 | 43.65 | 12.27% | 8,547,978 |
| Mar 5, 2026 | 38.00 | 39.68 | 37.52 | 38.88 | 38.88 | 2.24% | 5,162,832 |
| Mar 4, 2026 | 37.80 | 38.21 | 36.50 | 38.03 | 38.03 | 0.61% | 4,619,138 |
| Mar 3, 2026 | 37.75 | 39.20 | 37.09 | 37.80 | 37.80 | 2.16% | 11,249,304 |
| Mar 2, 2026 | 34.80 | 37.58 | 34.80 | 37.00 | 37.00 | 6.23% | 8,489,159 |
| Feb 27, 2026 | 32.59 | 35.90 | 32.59 | 34.83 | 34.83 | 5.93% | 5,917,845 |
| Feb 26, 2026 | 32.39 | 32.98 | 31.96 | 32.88 | 32.88 | 2.75% | 1,598,096 |
| Feb 25, 2026 | 31.90 | 33.15 | 31.90 | 32.00 | 32.00 | 0.13% | 2,046,628 |
| Feb 24, 2026 | 31.95 | 32.16 | 31.35 | 31.96 | 31.96 | 1.43% | 1,242,311 |
| Feb 13, 2026 | 31.61 | 31.88 | 31.43 | 31.51 | 31.51 | -1.04% | 863,054 |
| Feb 12, 2026 | 31.68 | 32.30 | 31.47 | 31.84 | 31.84 | 0.79% | 1,306,271 |
| Feb 11, 2026 | 31.48 | 31.85 | 31.40 | 31.59 | 31.59 | 0.35% | 1,031,921 |
| Feb 10, 2026 | 31.36 | 31.87 | 31.21 | 31.48 | 31.48 | 0.22% | 707,604 |
| Feb 9, 2026 | 32.09 | 32.19 | 31.15 | 31.41 | 31.41 | -0.29% | 1,286,656 |
| Feb 6, 2026 | 31.01 | 32.02 | 31.01 | 31.50 | 31.50 | - | 882,985 |
| Feb 5, 2026 | 30.80 | 31.83 | 30.80 | 31.50 | 31.50 | 1.29% | 1,391,277 |
| Feb 4, 2026 | 30.50 | 31.19 | 30.37 | 31.10 | 31.10 | 1.24% | 1,285,795 |
| Feb 3, 2026 | 30.99 | 30.99 | 30.19 | 30.72 | 30.72 | 1.19% | 1,322,267 |
| Feb 2, 2026 | 31.98 | 32.23 | 30.31 | 30.36 | 30.36 | -5.07% | 2,316,074 |
| Jan 30, 2026 | 31.74 | 32.36 | 31.25 | 31.98 | 31.98 | 0.57% | 1,284,461 |
| Jan 29, 2026 | 33.45 | 33.45 | 31.52 | 31.80 | 31.80 | -5.05% | 2,610,829 |
| Jan 28, 2026 | 33.01 | 33.74 | 32.63 | 33.49 | 33.49 | 1.79% | 1,515,418 |
| Jan 27, 2026 | 33.70 | 33.98 | 32.30 | 32.90 | 32.90 | -1.64% | 1,956,846 |
| Jan 26, 2026 | 34.43 | 34.52 | 33.09 | 33.45 | 33.45 | -2.02% | 1,796,211 |
| Jan 23, 2026 | 33.97 | 34.25 | 33.62 | 34.14 | 34.14 | - | 1,790,645 |
| Jan 22, 2026 | 34.50 | 34.75 | 33.81 | 34.14 | 34.14 | -0.47% | 1,589,799 |
| Jan 21, 2026 | 33.88 | 34.50 | 33.20 | 34.30 | 34.30 | 0.73% | 2,180,173 |
| Jan 20, 2026 | 32.40 | 34.75 | 32.40 | 34.05 | 34.05 | 3.81% | 3,511,571 |
| Jan 19, 2026 | 32.57 | 32.98 | 32.34 | 32.80 | 32.80 | 2.31% | 1,910,037 |
| Jan 16, 2026 | 32.84 | 33.08 | 31.96 | 32.06 | 32.06 | -2.76% | 1,875,059 |
| Jan 15, 2026 | 31.15 | 33.25 | 31.09 | 32.97 | 32.97 | 5.77% | 3,192,264 |
| Jan 14, 2026 | 30.70 | 31.64 | 30.70 | 31.17 | 31.17 | 1.17% | 1,908,388 |
| Jan 13, 2026 | 30.82 | 31.37 | 30.61 | 30.81 | 30.81 | -0.45% | 1,498,346 |
| Jan 12, 2026 | 31.01 | 31.17 | 30.19 | 30.95 | 30.95 | -0.03% | 1,723,609 |
| Jan 9, 2026 | 31.00 | 31.08 | 30.41 | 30.96 | 30.96 | -0.19% | 1,759,512 |
| Jan 8, 2026 | 31.17 | 31.26 | 30.68 | 31.02 | 31.02 | -1.15% | 1,613,585 |
| Jan 7, 2026 | 31.08 | 31.78 | 30.93 | 31.38 | 31.38 | 0.80% | 1,303,737 |
| Jan 6, 2026 | 31.40 | 31.54 | 30.97 | 31.13 | 31.13 | -0.83% | 1,273,747 |
| Jan 5, 2026 | 31.20 | 31.85 | 30.87 | 31.39 | 31.39 | 1.85% | 1,929,813 |
| Dec 31, 2025 | 30.95 | 31.29 | 30.50 | 30.82 | 30.82 | 0.26% | 1,544,908 |
| Dec 30, 2025 | 30.40 | 31.41 | 30.40 | 30.74 | 30.74 | -0.10% | 1,443,793 |
| Dec 29, 2025 | 30.76 | 31.16 | 30.39 | 30.77 | 30.77 | -0.42% | 1,598,665 |
| Dec 26, 2025 | 31.43 | 31.59 | 30.78 | 30.90 | 30.90 | -1.90% | 1,537,104 |
| Dec 25, 2025 | 32.22 | 32.32 | 31.38 | 31.50 | 31.50 | -1.53% | 1,874,265 |
| Dec 24, 2025 | 31.96 | 32.11 | 31.67 | 31.99 | 31.99 | 0.09% | 982,880 |
| Dec 23, 2025 | 31.84 | 32.39 | 31.50 | 31.96 | 31.96 | 0.13% | 1,334,580 |
| Dec 22, 2025 | 32.39 | 32.43 | 31.66 | 31.92 | 31.92 | -1.08% | 2,137,713 |
| Dec 19, 2025 | 32.50 | 32.95 | 32.14 | 32.27 | 32.27 | -0.46% | 2,075,684 |
| Dec 18, 2025 | 32.40 | 32.92 | 31.71 | 32.42 | 32.42 | 0.93% | 2,753,363 |
| Dec 17, 2025 | 31.00 | 32.22 | 30.92 | 32.12 | 32.12 | 3.85% | 3,412,358 |
| Dec 16, 2025 | 30.90 | 31.66 | 30.63 | 30.93 | 30.93 | 0.10% | 2,272,209 |
| Dec 15, 2025 | 30.96 | 31.33 | 30.49 | 30.90 | 30.90 | 0.29% | 2,283,110 |
| Dec 12, 2025 | 29.31 | 31.19 | 29.31 | 30.81 | 30.81 | 4.80% | 3,822,301 |
| Dec 11, 2025 | 29.78 | 29.94 | 29.35 | 29.40 | 29.40 | -0.31% | 1,068,845 |
| Dec 10, 2025 | 28.71 | 29.85 | 28.62 | 29.49 | 29.49 | 2.18% | 1,454,587 |
| Dec 9, 2025 | 29.90 | 29.90 | 28.82 | 28.86 | 28.86 | -2.30% | 822,375 |
| Dec 8, 2025 | 29.98 | 30.08 | 29.40 | 29.54 | 29.54 | -1.47% | 1,108,978 |
| Dec 5, 2025 | 29.78 | 30.18 | 29.55 | 29.98 | 29.98 | 0.67% | 715,248 |
| Dec 4, 2025 | 29.66 | 30.14 | 29.39 | 29.78 | 29.78 | 0.37% | 1,045,869 |
| Dec 3, 2025 | 29.64 | 30.10 | 29.34 | 29.67 | 29.67 | 0.58% | 1,320,861 |
| Dec 2, 2025 | 30.22 | 30.22 | 29.41 | 29.50 | 29.50 | -1.67% | 690,209 |
| Dec 1, 2025 | 30.09 | 30.41 | 29.62 | 30.00 | 30.00 | 0.77% | 956,391 |
| Nov 28, 2025 | 29.38 | 29.88 | 28.88 | 29.77 | 29.77 | 1.95% | 1,026,589 |