Shaanxi Sirui Advanced Materials Co., Ltd. (SHA:688102)
China
· Delayed Price · Currency is CNY 41.35
-2.07 (-4.77%)
At close: Mar 9, 2026
SHA:688102 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.50 | 42.56 | 40.01 | 41.35 | 41.35 | -4.77% | 17,153,769 |
| Mar 6, 2026 | 43.01 | 44.99 | 43.00 | 43.42 | 43.42 | -1.27% | 17,847,979 |
| Mar 5, 2026 | 44.55 | 44.80 | 42.51 | 43.98 | 43.98 | 0.96% | 19,416,941 |
| Mar 4, 2026 | 40.50 | 44.09 | 40.36 | 43.56 | 43.56 | 2.66% | 19,599,110 |
| Mar 3, 2026 | 45.87 | 45.88 | 42.43 | 42.43 | 42.43 | -8.71% | 27,970,210 |
| Mar 2, 2026 | 43.27 | 47.00 | 42.94 | 46.48 | 46.48 | 6.83% | 31,202,257 |
| Feb 27, 2026 | 41.61 | 45.29 | 41.38 | 43.51 | 43.51 | 3.52% | 28,812,935 |
| Feb 26, 2026 | 39.30 | 42.40 | 39.21 | 42.03 | 42.03 | 5.90% | 31,425,802 |
| Feb 25, 2026 | 38.35 | 40.18 | 38.10 | 39.69 | 39.69 | 4.89% | 22,722,500 |
| Feb 24, 2026 | 38.56 | 38.76 | 37.33 | 37.84 | 37.84 | -1.12% | 11,997,120 |
| Feb 13, 2026 | 38.00 | 39.28 | 38.00 | 38.27 | 38.27 | -0.16% | 13,690,657 |
| Feb 12, 2026 | 38.41 | 39.16 | 38.30 | 38.33 | 38.33 | -0.96% | 13,225,365 |
| Feb 11, 2026 | 39.46 | 40.29 | 38.68 | 38.70 | 38.70 | -1.75% | 15,702,223 |
| Feb 10, 2026 | 40.15 | 40.17 | 38.50 | 39.39 | 39.39 | -2.23% | 14,223,560 |
| Feb 9, 2026 | 39.95 | 40.42 | 38.81 | 40.29 | 40.29 | 4.05% | 18,064,131 |
| Feb 6, 2026 | 38.60 | 40.10 | 38.11 | 38.72 | 38.72 | -2.25% | 17,961,470 |
| Feb 5, 2026 | 38.95 | 40.30 | 38.77 | 39.61 | 39.61 | 0.53% | 16,930,644 |
| Feb 4, 2026 | 41.46 | 41.58 | 39.01 | 39.40 | 39.40 | -6.37% | 24,484,235 |
| Feb 3, 2026 | 40.45 | 42.65 | 39.85 | 42.08 | 42.04 | 4.03% | 24,260,930 |
| Feb 2, 2026 | 41.00 | 42.25 | 40.35 | 40.45 | 40.41 | 0.05% | 19,216,520 |
| Jan 30, 2026 | 40.10 | 41.38 | 39.12 | 40.43 | 40.39 | -1.25% | 22,866,230 |
| Jan 29, 2026 | 42.41 | 43.13 | 40.91 | 40.94 | 40.90 | -3.58% | 25,208,250 |
| Jan 28, 2026 | 44.20 | 44.22 | 41.51 | 42.46 | 42.42 | -2.73% | 23,612,800 |
| Jan 27, 2026 | 43.00 | 45.25 | 42.67 | 43.65 | 43.61 | -1.27% | 24,721,980 |
| Jan 26, 2026 | 48.80 | 48.80 | 44.18 | 44.21 | 44.17 | -9.57% | 40,113,390 |
| Jan 23, 2026 | 45.65 | 50.00 | 44.69 | 48.89 | 48.84 | 9.69% | 51,624,210 |
| Jan 22, 2026 | 41.87 | 44.95 | 41.86 | 44.57 | 44.53 | 6.37% | 36,658,030 |
| Jan 21, 2026 | 42.88 | 43.70 | 41.80 | 41.90 | 41.86 | -1.97% | 25,435,410 |
| Jan 20, 2026 | 46.00 | 46.80 | 41.77 | 42.74 | 42.70 | -7.09% | 38,445,820 |
| Jan 19, 2026 | 42.93 | 47.14 | 42.88 | 46.00 | 45.96 | 5.63% | 43,038,740 |
| Jan 16, 2026 | 44.39 | 45.27 | 43.42 | 43.55 | 43.51 | 0.30% | 33,820,450 |
| Jan 15, 2026 | 44.38 | 45.88 | 42.54 | 43.42 | 43.38 | -6.88% | 46,664,060 |
| Jan 14, 2026 | 49.01 | 50.48 | 45.70 | 46.63 | 46.59 | -4.41% | 61,503,170 |
| Jan 13, 2026 | 54.02 | 54.18 | 45.85 | 48.78 | 48.73 | -10.31% | 65,175,440 |
| Jan 12, 2026 | 48.19 | 56.17 | 45.60 | 54.39 | 54.34 | 16.19% | 65,385,910 |
| Jan 9, 2026 | 47.78 | 49.38 | 45.50 | 46.81 | 46.77 | 1.08% | 64,429,520 |
| Jan 8, 2026 | 42.36 | 47.01 | 41.80 | 46.31 | 46.27 | 7.37% | 67,150,050 |
| Jan 7, 2026 | 40.00 | 44.45 | 39.00 | 43.13 | 43.09 | 3.50% | 62,225,470 |
| Jan 6, 2026 | 40.53 | 42.44 | 38.50 | 41.67 | 41.63 | 0.29% | 61,187,690 |
| Jan 5, 2026 | 41.05 | 43.99 | 39.53 | 41.55 | 41.51 | 7.25% | 67,828,460 |
| Dec 31, 2025 | 37.60 | 39.42 | 37.18 | 38.74 | 38.70 | 3.25% | 53,141,690 |
| Dec 30, 2025 | 39.88 | 41.15 | 37.50 | 37.52 | 37.48 | -6.64% | 57,512,260 |
| Dec 29, 2025 | 37.98 | 43.18 | 37.98 | 40.19 | 40.15 | 6.10% | 64,382,860 |
| Dec 26, 2025 | 38.00 | 40.77 | 37.10 | 37.88 | 37.84 | -1.81% | 64,870,980 |
| Dec 25, 2025 | 35.50 | 39.10 | 35.39 | 38.58 | 38.54 | 6.87% | 67,001,610 |
| Dec 24, 2025 | 32.41 | 36.46 | 32.41 | 36.10 | 36.07 | 9.49% | 65,566,810 |
| Dec 23, 2025 | 34.80 | 35.60 | 32.00 | 32.97 | 32.94 | -5.42% | 67,455,790 |
| Dec 22, 2025 | 36.38 | 36.95 | 34.75 | 34.86 | 34.83 | -3.86% | 45,383,940 |
| Dec 19, 2025 | 36.28 | 37.63 | 34.54 | 36.26 | 36.23 | 1.34% | 53,263,580 |
| Dec 18, 2025 | 34.80 | 38.56 | 34.80 | 35.78 | 35.75 | -1.02% | 54,899,250 |
| Dec 17, 2025 | 37.02 | 37.64 | 34.37 | 36.15 | 36.12 | -6.18% | 52,770,650 |
| Dec 16, 2025 | 35.30 | 39.58 | 33.57 | 38.53 | 38.49 | 4.42% | 64,390,030 |
| Dec 15, 2025 | 34.40 | 38.75 | 34.03 | 36.90 | 36.86 | 7.11% | 66,976,360 |
| Dec 12, 2025 | 28.70 | 34.80 | 28.50 | 34.45 | 34.42 | 17.58% | 71,222,710 |
| Dec 11, 2025 | 27.51 | 29.68 | 26.94 | 29.30 | 29.27 | 7.25% | 56,436,440 |
| Dec 10, 2025 | 26.23 | 27.97 | 25.88 | 27.32 | 27.29 | 4.16% | 43,544,740 |
| Dec 9, 2025 | 26.00 | 26.95 | 25.87 | 26.23 | 26.21 | 0.50% | 33,106,890 |
| Dec 8, 2025 | 26.76 | 27.83 | 26.05 | 26.10 | 26.08 | 1.36% | 56,036,330 |
| Dec 5, 2025 | 22.63 | 26.47 | 22.62 | 25.75 | 25.73 | 13.94% | 52,678,580 |
| Dec 4, 2025 | 22.29 | 23.15 | 22.25 | 22.60 | 22.58 | 0.40% | 23,027,190 |
| Dec 3, 2025 | 24.01 | 24.50 | 21.50 | 22.51 | 22.49 | -7.67% | 40,806,740 |
| Dec 2, 2025 | 23.38 | 25.05 | 23.14 | 24.38 | 24.36 | 3.74% | 32,676,790 |
| Dec 1, 2025 | 24.30 | 24.98 | 23.38 | 23.50 | 23.48 | -3.49% | 37,821,390 |
| Nov 28, 2025 | 24.95 | 26.33 | 24.11 | 24.35 | 24.33 | -3.75% | 41,847,840 |
| Nov 27, 2025 | 24.50 | 25.99 | 24.48 | 25.30 | 25.28 | 0.52% | 41,436,630 |
| Nov 26, 2025 | 25.44 | 25.60 | 23.50 | 25.17 | 25.15 | 2.28% | 43,204,740 |
| Nov 25, 2025 | 24.50 | 26.00 | 23.85 | 24.61 | 24.59 | -1.52% | 49,944,630 |
| Nov 24, 2025 | 22.11 | 25.29 | 22.11 | 24.99 | 24.97 | 14.11% | 44,779,080 |
| Nov 21, 2025 | 21.88 | 22.50 | 21.23 | 21.90 | 21.88 | -1.22% | 23,866,230 |
| Nov 20, 2025 | 20.68 | 22.80 | 20.20 | 22.17 | 22.15 | 8.41% | 29,827,710 |
| Nov 19, 2025 | 20.97 | 21.23 | 20.20 | 20.45 | 20.43 | -2.76% | 12,568,290 |
| Nov 18, 2025 | 21.38 | 21.46 | 20.50 | 21.03 | 21.01 | -2.00% | 17,138,040 |
| Nov 17, 2025 | 20.85 | 22.09 | 20.66 | 21.46 | 21.44 | 1.18% | 23,137,340 |
| Nov 14, 2025 | 20.88 | 21.73 | 20.44 | 21.21 | 21.19 | 0.57% | 24,328,100 |
| Nov 13, 2025 | 19.92 | 21.98 | 19.87 | 21.09 | 21.07 | 6.25% | 32,088,360 |
| Nov 12, 2025 | 19.90 | 20.13 | 19.02 | 19.85 | 19.83 | -1.64% | 18,307,020 |
| Nov 11, 2025 | 21.30 | 21.74 | 20.01 | 20.18 | 20.16 | -1.08% | 26,243,270 |
| Nov 10, 2025 | 20.57 | 21.91 | 20.15 | 20.40 | 20.38 | 5.15% | 30,084,010 |
| Nov 7, 2025 | 19.16 | 19.90 | 18.84 | 19.40 | 19.38 | 0.88% | 14,137,120 |
| Nov 6, 2025 | 18.89 | 19.40 | 18.80 | 19.23 | 19.21 | 1.75% | 11,947,940 |
| Nov 5, 2025 | 18.88 | 19.18 | 18.68 | 18.90 | 18.88 | -1.31% | 10,045,640 |
| Nov 4, 2025 | 19.47 | 19.58 | 18.90 | 19.15 | 19.13 | -2.45% | 12,396,690 |
| Nov 3, 2025 | 19.18 | 19.97 | 18.85 | 19.63 | 19.61 | 1.19% | 18,237,090 |
| Oct 31, 2025 | 19.98 | 20.58 | 19.32 | 19.40 | 19.38 | -3.10% | 21,946,600 |
| Oct 30, 2025 | 20.07 | 20.28 | 19.68 | 20.02 | 20.00 | -1.28% | 19,262,640 |
| Oct 29, 2025 | 19.32 | 20.67 | 19.18 | 20.28 | 20.26 | 3.84% | 23,147,190 |
| Oct 28, 2025 | 18.95 | 20.08 | 18.95 | 19.53 | 19.51 | 1.67% | 25,203,450 |
| Oct 27, 2025 | 18.56 | 19.68 | 18.30 | 19.21 | 19.19 | 4.52% | 26,056,920 |
| Oct 24, 2025 | 18.00 | 19.02 | 18.00 | 18.38 | 18.36 | 6.12% | 26,003,900 |
| Oct 23, 2025 | 17.50 | 17.60 | 16.53 | 17.32 | 17.30 | -0.80% | 14,185,230 |
| Oct 22, 2025 | 17.55 | 17.83 | 17.38 | 17.46 | 17.44 | -2.68% | 15,121,100 |
| Oct 21, 2025 | 17.30 | 18.50 | 17.00 | 17.94 | 17.92 | 5.78% | 27,534,140 |
| Oct 20, 2025 | 16.33 | 17.42 | 16.33 | 16.96 | 16.94 | 4.95% | 15,746,590 |
| Oct 17, 2025 | 17.10 | 17.30 | 16.10 | 16.16 | 16.14 | -4.89% | 14,886,300 |
| Oct 16, 2025 | 17.35 | 17.47 | 16.84 | 16.99 | 16.97 | -2.80% | 10,466,720 |
| Oct 15, 2025 | 17.10 | 17.50 | 16.70 | 17.48 | 17.46 | 2.46% | 10,400,000 |
| Oct 14, 2025 | 17.86 | 17.86 | 17.02 | 17.06 | 17.04 | -2.57% | 13,340,540 |
| Oct 13, 2025 | 16.52 | 17.56 | 16.46 | 17.51 | 17.49 | 2.10% | 15,323,390 |
| Oct 10, 2025 | 18.00 | 18.15 | 17.08 | 17.15 | 17.13 | -6.03% | 17,830,930 |
| Oct 9, 2025 | 17.60 | 18.88 | 17.60 | 18.25 | 18.23 | 4.05% | 21,732,650 |