Qingdao Yunlu Advanced Materials Technology Co., Ltd. (SHA:688190)
China
· Delayed Price · Currency is CNY 120.50
+1.39 (1.17%)
At close: Mar 9, 2026
SHA:688190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 116.00 | 123.30 | 112.49 | 120.50 | 120.50 | 1.17% | 3,200,296 |
| Mar 6, 2026 | 110.00 | 124.63 | 110.00 | 119.11 | 119.11 | 5.80% | 4,196,020 |
| Mar 5, 2026 | 113.45 | 117.00 | 111.12 | 112.58 | 112.58 | 0.34% | 3,270,988 |
| Mar 4, 2026 | 104.85 | 112.98 | 104.33 | 112.20 | 112.20 | 5.99% | 2,713,161 |
| Mar 3, 2026 | 113.14 | 113.14 | 105.50 | 105.86 | 105.86 | -5.49% | 1,970,799 |
| Mar 2, 2026 | 108.80 | 114.70 | 108.00 | 112.01 | 112.01 | -1.74% | 2,352,647 |
| Feb 27, 2026 | 114.50 | 115.59 | 112.39 | 113.99 | 113.99 | -1.49% | 1,379,489 |
| Feb 26, 2026 | 110.73 | 118.88 | 109.01 | 115.71 | 115.71 | 3.97% | 2,326,182 |
| Feb 25, 2026 | 112.00 | 112.90 | 110.00 | 111.29 | 111.29 | 0.26% | 1,659,360 |
| Feb 24, 2026 | 112.00 | 114.14 | 109.74 | 111.00 | 111.00 | 0.81% | 2,319,290 |
| Feb 13, 2026 | 114.92 | 115.99 | 109.89 | 110.11 | 110.11 | -5.35% | 1,850,046 |
| Feb 12, 2026 | 105.00 | 118.49 | 105.00 | 116.34 | 116.34 | 10.36% | 3,877,881 |
| Feb 11, 2026 | 106.16 | 108.49 | 104.78 | 105.42 | 105.42 | -0.78% | 1,517,461 |
| Feb 10, 2026 | 108.03 | 108.03 | 105.88 | 106.25 | 106.25 | -1.66% | 1,287,717 |
| Feb 9, 2026 | 102.48 | 108.84 | 101.53 | 108.04 | 108.04 | 8.25% | 3,464,671 |
| Feb 6, 2026 | 98.76 | 101.38 | 97.36 | 99.81 | 99.81 | 0.83% | 1,764,576 |
| Feb 5, 2026 | 98.00 | 100.70 | 97.01 | 98.99 | 98.99 | 0.94% | 1,571,097 |
| Feb 4, 2026 | 100.90 | 102.58 | 97.34 | 98.07 | 98.07 | -2.61% | 1,484,158 |
| Feb 3, 2026 | 99.50 | 100.79 | 98.00 | 100.70 | 100.70 | 2.28% | 1,553,709 |
| Feb 2, 2026 | 98.51 | 101.47 | 97.00 | 98.46 | 98.46 | 0.80% | 1,757,173 |
| Jan 30, 2026 | 99.52 | 99.58 | 94.83 | 97.68 | 97.68 | -1.72% | 1,629,444 |
| Jan 29, 2026 | 103.22 | 105.38 | 99.03 | 99.39 | 99.39 | -4.12% | 2,274,603 |
| Jan 28, 2026 | 105.68 | 105.89 | 102.77 | 103.66 | 103.66 | -2.12% | 1,619,790 |
| Jan 27, 2026 | 107.03 | 107.79 | 103.08 | 105.90 | 105.90 | -1.76% | 1,502,799 |
| Jan 26, 2026 | 109.35 | 109.83 | 106.33 | 107.80 | 107.80 | -1.42% | 1,803,555 |
| Jan 23, 2026 | 106.91 | 110.00 | 106.00 | 109.35 | 109.35 | 2.50% | 2,247,825 |
| Jan 22, 2026 | 108.02 | 109.67 | 106.18 | 106.68 | 106.68 | -1.64% | 1,482,887 |
| Jan 21, 2026 | 108.44 | 110.81 | 106.93 | 108.46 | 108.46 | - | 1,671,578 |
| Jan 20, 2026 | 107.88 | 111.96 | 107.06 | 108.46 | 108.46 | 0.54% | 1,686,837 |
| Jan 19, 2026 | 104.85 | 111.74 | 104.85 | 107.88 | 107.88 | 2.79% | 1,810,518 |
| Jan 16, 2026 | 105.66 | 109.31 | 103.39 | 104.95 | 104.95 | 1.38% | 2,323,567 |
| Jan 15, 2026 | 103.26 | 104.88 | 102.28 | 103.52 | 103.52 | -0.53% | 760,439 |
| Jan 14, 2026 | 107.01 | 108.29 | 103.00 | 104.07 | 103.57 | -1.50% | 1,481,994 |
| Jan 13, 2026 | 104.54 | 106.77 | 102.00 | 105.66 | 105.15 | 1.37% | 1,458,233 |
| Jan 12, 2026 | 105.71 | 105.79 | 101.82 | 104.23 | 103.73 | 0.22% | 1,107,022 |
| Jan 9, 2026 | 102.40 | 106.66 | 101.71 | 104.00 | 103.50 | 1.37% | 1,515,929 |
| Jan 8, 2026 | 101.23 | 103.86 | 101.12 | 102.59 | 102.10 | -0.02% | 803,031 |
| Jan 7, 2026 | 101.11 | 104.43 | 99.26 | 102.61 | 102.12 | 1.91% | 1,224,376 |
| Jan 6, 2026 | 100.00 | 100.99 | 99.56 | 100.69 | 100.21 | 1.48% | 472,764 |
| Jan 5, 2026 | 98.00 | 99.70 | 97.28 | 99.22 | 98.74 | 1.87% | 493,196 |
| Dec 31, 2025 | 99.16 | 100.01 | 96.70 | 97.40 | 96.93 | -2.48% | 674,821 |
| Dec 30, 2025 | 99.35 | 100.87 | 98.51 | 99.88 | 99.40 | 0.27% | 387,233 |
| Dec 29, 2025 | 101.56 | 101.85 | 99.57 | 99.61 | 99.13 | -1.92% | 419,850 |
| Dec 26, 2025 | 102.00 | 103.56 | 101.00 | 101.56 | 101.07 | -0.12% | 430,414 |
| Dec 25, 2025 | 102.10 | 102.29 | 100.21 | 101.68 | 101.19 | 0.03% | 386,979 |
| Dec 24, 2025 | 98.18 | 102.38 | 97.40 | 101.65 | 101.16 | 3.65% | 853,146 |
| Dec 23, 2025 | 99.50 | 101.26 | 97.80 | 98.07 | 97.60 | -0.76% | 513,907 |
| Dec 22, 2025 | 101.11 | 101.76 | 98.76 | 98.82 | 98.35 | -1.84% | 619,587 |
| Dec 19, 2025 | 97.66 | 101.99 | 97.66 | 100.67 | 100.19 | 3.10% | 756,595 |
| Dec 18, 2025 | 97.98 | 99.45 | 97.32 | 97.64 | 97.17 | -0.44% | 313,889 |
| Dec 17, 2025 | 96.79 | 98.20 | 95.08 | 98.07 | 97.60 | 1.57% | 394,189 |
| Dec 16, 2025 | 99.39 | 99.69 | 96.12 | 96.55 | 96.09 | -2.52% | 481,790 |
| Dec 15, 2025 | 100.21 | 101.49 | 98.50 | 99.05 | 98.57 | -2.26% | 626,517 |
| Dec 12, 2025 | 95.98 | 101.88 | 94.82 | 101.34 | 100.85 | 6.30% | 1,501,317 |
| Dec 11, 2025 | 95.60 | 97.96 | 95.16 | 95.33 | 94.87 | 0.21% | 672,259 |
| Dec 10, 2025 | 94.39 | 95.99 | 93.00 | 95.13 | 94.67 | 0.87% | 441,999 |
| Dec 9, 2025 | 96.42 | 96.42 | 94.26 | 94.31 | 93.86 | -1.78% | 547,057 |
| Dec 8, 2025 | 96.09 | 97.28 | 95.62 | 96.02 | 95.56 | -0.07% | 612,430 |
| Dec 5, 2025 | 94.80 | 96.27 | 93.80 | 96.09 | 95.63 | 1.36% | 546,320 |
| Dec 4, 2025 | 95.58 | 95.78 | 94.53 | 94.80 | 94.34 | -0.64% | 343,900 |
| Dec 3, 2025 | 96.68 | 97.43 | 94.91 | 95.41 | 94.95 | -1.31% | 442,920 |
| Dec 2, 2025 | 98.33 | 98.33 | 96.01 | 96.68 | 96.22 | -2.15% | 375,835 |
| Dec 1, 2025 | 99.00 | 100.35 | 98.01 | 98.80 | 98.33 | -0.59% | 544,676 |
| Nov 28, 2025 | 98.98 | 99.70 | 98.18 | 99.39 | 98.91 | 0.77% | 220,524 |
| Nov 27, 2025 | 99.38 | 100.30 | 98.31 | 98.63 | 98.16 | -0.07% | 422,384 |
| Nov 26, 2025 | 100.24 | 100.68 | 98.60 | 98.70 | 98.23 | -1.52% | 544,210 |
| Nov 25, 2025 | 98.28 | 102.84 | 98.28 | 100.22 | 99.74 | 1.97% | 650,258 |
| Nov 24, 2025 | 98.00 | 99.00 | 96.74 | 98.28 | 97.81 | 0.66% | 401,955 |
| Nov 21, 2025 | 102.01 | 102.01 | 97.57 | 97.64 | 97.17 | -4.42% | 804,051 |
| Nov 20, 2025 | 103.72 | 105.43 | 101.57 | 102.16 | 101.67 | -1.01% | 519,763 |
| Nov 19, 2025 | 103.54 | 105.45 | 102.59 | 103.20 | 102.70 | -0.81% | 451,987 |
| Nov 18, 2025 | 104.85 | 105.80 | 103.30 | 104.04 | 103.54 | -1.25% | 671,545 |
| Nov 17, 2025 | 106.01 | 106.60 | 103.90 | 105.36 | 104.85 | -1.16% | 763,896 |
| Nov 14, 2025 | 110.05 | 110.08 | 106.60 | 106.60 | 106.09 | -3.93% | 819,581 |
| Nov 13, 2025 | 110.98 | 113.66 | 109.33 | 110.96 | 110.43 | -0.04% | 737,392 |
| Nov 12, 2025 | 114.85 | 114.85 | 109.62 | 111.00 | 110.47 | -3.35% | 819,119 |
| Nov 11, 2025 | 115.87 | 118.54 | 114.66 | 114.85 | 114.30 | -0.35% | 853,946 |
| Nov 10, 2025 | 126.58 | 126.99 | 114.42 | 115.25 | 114.70 | -8.08% | 1,753,769 |
| Nov 7, 2025 | 116.71 | 129.80 | 113.58 | 125.38 | 124.78 | 6.70% | 2,099,997 |
| Nov 6, 2025 | 115.98 | 120.33 | 115.00 | 117.51 | 116.95 | -0.42% | 1,432,064 |
| Nov 5, 2025 | 105.95 | 120.60 | 102.16 | 118.01 | 117.44 | 9.72% | 2,057,518 |
| Nov 4, 2025 | 103.24 | 109.50 | 102.08 | 107.56 | 107.04 | 3.78% | 1,349,693 |
| Nov 3, 2025 | 109.99 | 109.99 | 100.51 | 103.64 | 103.14 | -4.02% | 1,153,090 |
| Oct 31, 2025 | 109.56 | 112.58 | 106.42 | 107.98 | 107.46 | -1.39% | 1,165,815 |
| Oct 30, 2025 | 111.30 | 112.88 | 109.24 | 109.50 | 108.97 | -1.53% | 874,978 |
| Oct 29, 2025 | 107.45 | 111.93 | 106.50 | 111.20 | 110.67 | 3.51% | 885,152 |
| Oct 28, 2025 | 104.00 | 108.84 | 103.60 | 107.43 | 106.91 | 3.07% | 1,159,802 |
| Oct 27, 2025 | 105.00 | 106.88 | 102.73 | 104.23 | 103.73 | -0.83% | 816,243 |
| Oct 24, 2025 | 103.00 | 105.68 | 103.00 | 105.10 | 104.60 | -0.56% | 809,778 |
| Oct 23, 2025 | 108.39 | 108.39 | 103.55 | 105.69 | 105.18 | -2.71% | 708,760 |
| Oct 22, 2025 | 110.55 | 110.82 | 107.69 | 108.63 | 108.11 | -2.77% | 670,392 |
| Oct 21, 2025 | 110.01 | 114.60 | 110.01 | 111.72 | 111.18 | 1.77% | 695,475 |
| Oct 20, 2025 | 112.11 | 114.61 | 108.53 | 109.78 | 109.25 | -1.18% | 780,418 |
| Oct 17, 2025 | 118.89 | 119.69 | 111.00 | 111.09 | 110.56 | -7.23% | 1,000,681 |
| Oct 16, 2025 | 125.00 | 125.21 | 118.00 | 119.75 | 119.17 | -5.86% | 1,720,433 |
| Oct 15, 2025 | 113.79 | 131.42 | 113.79 | 127.20 | 126.29 | 10.75% | 2,304,979 |
| Oct 14, 2025 | 112.02 | 120.57 | 112.02 | 114.85 | 114.03 | 1.28% | 1,476,571 |
| Oct 13, 2025 | 103.02 | 113.85 | 103.02 | 113.40 | 112.59 | 1.99% | 1,154,306 |
| Oct 10, 2025 | 109.07 | 115.98 | 109.03 | 111.19 | 110.39 | 2.45% | 1,579,072 |
| Oct 9, 2025 | 109.43 | 110.33 | 107.28 | 108.53 | 107.75 | -0.36% | 1,160,181 |