Qingdao Yunlu Advanced Materials Technology Co., Ltd. (SHA:688190)
China
· Delayed Price · Currency is CNY 82.28
-0.04 (-0.05%)
At close: Apr 29, 2026
SHA:688190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.76 | 84.76 | 81.32 | 82.32 | 82.32 | -2.65% | 985,516 |
| Apr 27, 2026 | 84.70 | 86.04 | 83.68 | 84.56 | 84.56 | -0.31% | 902,883 |
| Apr 24, 2026 | 85.21 | 86.85 | 83.60 | 84.82 | 84.82 | -1.31% | 1,366,298 |
| Apr 23, 2026 | 85.80 | 88.29 | 84.04 | 85.95 | 85.95 | 0.54% | 2,039,326 |
| Apr 22, 2026 | 86.10 | 86.20 | 84.47 | 85.49 | 85.49 | -0.73% | 1,303,193 |
| Apr 21, 2026 | 88.08 | 88.08 | 85.34 | 86.12 | 86.12 | -2.17% | 1,150,286 |
| Apr 20, 2026 | 89.06 | 89.60 | 87.34 | 88.03 | 88.03 | -1.59% | 1,077,230 |
| Apr 17, 2026 | 87.99 | 90.43 | 87.12 | 89.45 | 89.45 | 1.74% | 977,264 |
| Apr 16, 2026 | 88.09 | 88.87 | 87.21 | 87.92 | 87.92 | -0.20% | 937,886 |
| Apr 15, 2026 | 89.03 | 90.88 | 87.06 | 88.10 | 88.10 | 0.11% | 1,423,176 |
| Apr 14, 2026 | 84.89 | 88.28 | 84.48 | 88.00 | 88.00 | 4.49% | 1,505,714 |
| Apr 13, 2026 | 85.30 | 86.36 | 83.27 | 84.22 | 84.22 | -1.68% | 1,114,528 |
| Apr 10, 2026 | 86.68 | 88.20 | 85.50 | 85.66 | 85.66 | -0.70% | 982,969 |
| Apr 9, 2026 | 85.80 | 86.98 | 85.20 | 86.26 | 86.26 | -0.61% | 716,659 |
| Apr 8, 2026 | 85.65 | 87.29 | 85.12 | 86.79 | 86.79 | 3.97% | 1,415,889 |
| Apr 7, 2026 | 84.53 | 84.53 | 82.18 | 83.48 | 83.48 | -1.74% | 1,206,168 |
| Apr 3, 2026 | 84.66 | 85.61 | 79.10 | 84.96 | 84.96 | 0.19% | 2,893,143 |
| Apr 2, 2026 | 92.50 | 94.50 | 84.47 | 84.80 | 84.80 | -10.50% | 3,547,382 |
| Apr 1, 2026 | 96.35 | 98.43 | 92.88 | 94.75 | 94.75 | 0.64% | 2,881,240 |
| Mar 31, 2026 | 98.07 | 98.89 | 93.00 | 94.15 | 94.15 | -4.80% | 1,053,074 |
| Mar 30, 2026 | 97.30 | 99.16 | 95.50 | 98.90 | 98.90 | 1.64% | 806,362 |
| Mar 27, 2026 | 95.85 | 98.44 | 94.51 | 97.30 | 97.30 | 1.35% | 730,661 |
| Mar 26, 2026 | 95.27 | 98.80 | 94.06 | 96.00 | 96.00 | 0.84% | 1,098,287 |
| Mar 25, 2026 | 95.00 | 96.87 | 93.51 | 95.20 | 95.20 | 1.01% | 791,393 |
| Mar 24, 2026 | 96.21 | 96.21 | 93.00 | 94.25 | 94.25 | 1.52% | 604,574 |
| Mar 23, 2026 | 97.00 | 98.80 | 92.63 | 92.84 | 92.84 | -6.41% | 1,598,218 |
| Mar 20, 2026 | 98.94 | 102.02 | 98.80 | 99.20 | 99.20 | 0.40% | 993,905 |
| Mar 19, 2026 | 100.94 | 102.00 | 98.42 | 98.80 | 98.80 | -3.42% | 837,964 |
| Mar 18, 2026 | 100.65 | 103.85 | 100.50 | 102.30 | 102.30 | 1.64% | 1,472,255 |
| Mar 17, 2026 | 104.00 | 105.28 | 100.00 | 100.65 | 100.65 | -3.50% | 1,245,522 |
| Mar 16, 2026 | 106.38 | 107.30 | 101.39 | 104.30 | 104.30 | -2.80% | 1,743,261 |
| Mar 13, 2026 | 111.36 | 111.36 | 106.54 | 107.30 | 107.30 | -3.65% | 1,710,549 |
| Mar 12, 2026 | 116.64 | 118.00 | 109.76 | 111.37 | 111.37 | -4.56% | 2,791,706 |
| Mar 11, 2026 | 120.50 | 121.25 | 116.14 | 116.69 | 116.69 | -3.57% | 2,071,949 |
| Mar 10, 2026 | 120.00 | 121.40 | 117.62 | 121.01 | 121.01 | 0.42% | 2,035,493 |
| 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 |