Orinko Advanced Plastics Co.,LTD (SHA:688219)
China
· Delayed Price · Currency is CNY 11.47
-0.26 (-2.22%)
Mar 9, 2026, 4:00 PM EDT
SHA:688219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.58 | 11.60 | 11.24 | 11.47 | 11.47 | -2.22% | 10,051,750 |
| Mar 6, 2026 | 11.57 | 11.74 | 11.54 | 11.73 | 11.73 | 1.21% | 7,553,678 |
| Mar 5, 2026 | 11.59 | 11.73 | 11.50 | 11.59 | 11.59 | 1.85% | 7,361,269 |
| Mar 4, 2026 | 11.56 | 11.70 | 11.35 | 11.38 | 11.38 | -2.40% | 9,669,505 |
| Mar 3, 2026 | 12.48 | 12.56 | 11.62 | 11.66 | 11.66 | -6.42% | 15,874,500 |
| Mar 2, 2026 | 12.73 | 12.76 | 12.39 | 12.46 | 12.46 | -3.04% | 11,292,953 |
| Feb 27, 2026 | 12.83 | 12.98 | 12.78 | 12.85 | 12.85 | -0.31% | 7,977,830 |
| Feb 26, 2026 | 12.90 | 12.96 | 12.79 | 12.89 | 12.89 | 0.23% | 8,354,090 |
| Feb 25, 2026 | 12.81 | 12.92 | 12.75 | 12.86 | 12.86 | 0.70% | 8,386,340 |
| Feb 24, 2026 | 12.80 | 12.80 | 12.57 | 12.77 | 12.77 | 1.51% | 6,811,020 |
| Feb 13, 2026 | 12.61 | 12.74 | 12.52 | 12.58 | 12.58 | -0.32% | 5,788,680 |
| Feb 12, 2026 | 12.60 | 12.66 | 12.48 | 12.62 | 12.62 | 0.48% | 5,225,389 |
| Feb 11, 2026 | 12.42 | 12.74 | 12.38 | 12.56 | 12.56 | 1.13% | 7,214,692 |
| Feb 10, 2026 | 12.40 | 12.50 | 12.31 | 12.42 | 12.42 | 0.57% | 5,025,313 |
| Feb 9, 2026 | 12.38 | 12.40 | 12.26 | 12.35 | 12.35 | 0.90% | 5,307,411 |
| Feb 6, 2026 | 12.00 | 12.40 | 11.86 | 12.24 | 12.24 | 1.83% | 7,915,858 |
| Feb 5, 2026 | 12.19 | 12.25 | 12.01 | 12.02 | 12.02 | -1.88% | 6,072,618 |
| Feb 4, 2026 | 12.22 | 12.37 | 12.13 | 12.25 | 12.25 | -0.24% | 6,773,108 |
| Feb 3, 2026 | 12.21 | 12.29 | 12.09 | 12.28 | 12.28 | 1.99% | 7,103,073 |
| Feb 2, 2026 | 12.51 | 12.63 | 12.02 | 12.04 | 12.04 | -4.37% | 12,201,344 |
| Jan 30, 2026 | 12.41 | 12.65 | 12.17 | 12.59 | 12.59 | 0.88% | 9,456,957 |
| Jan 29, 2026 | 12.80 | 12.88 | 12.37 | 12.48 | 12.48 | -2.73% | 11,066,490 |
| Jan 28, 2026 | 13.04 | 13.04 | 12.73 | 12.83 | 12.83 | -1.31% | 8,951,174 |
| Jan 27, 2026 | 13.06 | 13.08 | 12.54 | 13.00 | 13.00 | -0.69% | 14,015,144 |
| Jan 26, 2026 | 13.18 | 13.43 | 12.92 | 13.09 | 13.09 | -0.30% | 16,374,471 |
| Jan 23, 2026 | 12.96 | 13.16 | 12.96 | 13.13 | 13.13 | 1.16% | 10,353,030 |
| Jan 22, 2026 | 12.99 | 13.23 | 12.89 | 12.98 | 12.98 | -0.15% | 12,653,020 |
| Jan 21, 2026 | 12.79 | 13.07 | 12.73 | 13.00 | 13.00 | 1.33% | 11,103,398 |
| Jan 20, 2026 | 13.08 | 13.08 | 12.75 | 12.83 | 12.83 | -1.16% | 10,419,865 |
| Jan 19, 2026 | 12.70 | 13.12 | 12.70 | 12.98 | 12.98 | 2.20% | 14,432,640 |
| Jan 16, 2026 | 12.53 | 12.78 | 12.46 | 12.70 | 12.70 | 2.25% | 14,347,091 |
| Jan 15, 2026 | 12.48 | 12.59 | 12.32 | 12.42 | 12.42 | -0.64% | 8,404,287 |
| Jan 14, 2026 | 12.58 | 12.80 | 12.32 | 12.50 | 12.50 | -1.34% | 16,370,550 |
| Jan 13, 2026 | 12.85 | 12.97 | 12.62 | 12.67 | 12.67 | -1.02% | 14,398,820 |
| Jan 12, 2026 | 12.60 | 12.85 | 12.49 | 12.80 | 12.80 | 1.67% | 14,613,923 |
| Jan 9, 2026 | 12.35 | 12.69 | 12.34 | 12.59 | 12.59 | 1.78% | 13,351,445 |
| Jan 8, 2026 | 12.29 | 12.52 | 12.26 | 12.37 | 12.37 | 0.16% | 8,939,162 |
| Jan 7, 2026 | 12.51 | 12.55 | 12.30 | 12.35 | 12.35 | -1.04% | 10,929,530 |
| Jan 6, 2026 | 12.57 | 12.65 | 12.36 | 12.48 | 12.48 | - | 10,317,510 |
| Jan 5, 2026 | 12.59 | 12.59 | 12.40 | 12.48 | 12.48 | 0.48% | 8,722,587 |
| Dec 31, 2025 | 12.50 | 12.55 | 12.38 | 12.42 | 12.42 | -0.72% | 6,864,824 |
| Dec 30, 2025 | 12.37 | 12.63 | 12.33 | 12.51 | 12.51 | 0.64% | 10,665,480 |
| Dec 29, 2025 | 12.14 | 12.52 | 12.08 | 12.43 | 12.43 | 2.90% | 11,465,802 |
| Dec 26, 2025 | 12.31 | 12.34 | 12.05 | 12.08 | 12.08 | -1.87% | 8,318,845 |
| Dec 25, 2025 | 12.03 | 12.34 | 12.00 | 12.31 | 12.31 | 2.41% | 8,970,390 |
| Dec 24, 2025 | 11.98 | 12.08 | 11.92 | 12.02 | 12.02 | 1.01% | 5,115,784 |
| Dec 23, 2025 | 11.90 | 11.95 | 11.79 | 11.90 | 11.90 | - | 5,100,708 |
| Dec 22, 2025 | 11.75 | 11.97 | 11.75 | 11.90 | 11.90 | 1.10% | 5,015,768 |
| Dec 19, 2025 | 11.64 | 11.89 | 11.63 | 11.77 | 11.77 | 1.55% | 5,798,456 |
| Dec 18, 2025 | 11.51 | 11.74 | 11.49 | 11.59 | 11.59 | 0.09% | 4,842,755 |
| Dec 17, 2025 | 11.41 | 11.59 | 11.22 | 11.58 | 11.58 | 1.94% | 5,256,466 |
| Dec 16, 2025 | 11.66 | 11.66 | 11.33 | 11.36 | 11.36 | -2.82% | 6,027,977 |
| Dec 15, 2025 | 11.66 | 11.85 | 11.64 | 11.69 | 11.69 | 0.43% | 4,044,752 |
| Dec 12, 2025 | 11.63 | 11.75 | 11.55 | 11.64 | 11.64 | 0.34% | 5,024,500 |
| Dec 11, 2025 | 11.88 | 11.90 | 11.57 | 11.60 | 11.60 | -2.03% | 6,089,203 |
| Dec 10, 2025 | 11.93 | 11.98 | 11.76 | 11.84 | 11.84 | -0.75% | 4,633,953 |
| Dec 9, 2025 | 12.03 | 12.15 | 11.93 | 11.93 | 11.93 | -1.24% | 4,787,214 |
| Dec 8, 2025 | 11.92 | 12.21 | 11.92 | 12.08 | 12.08 | 1.34% | 7,329,273 |
| Dec 5, 2025 | 11.71 | 11.94 | 11.61 | 11.92 | 11.92 | 0.85% | 6,890,872 |
| Dec 4, 2025 | 11.95 | 12.02 | 11.78 | 11.82 | 11.82 | 0.17% | 8,361,077 |
| Dec 3, 2025 | 11.74 | 11.87 | 11.66 | 11.80 | 11.80 | 1.11% | 5,585,948 |
| Dec 2, 2025 | 11.72 | 11.78 | 11.64 | 11.67 | 11.67 | -1.02% | 3,632,530 |
| Dec 1, 2025 | 11.80 | 11.90 | 11.70 | 11.79 | 11.79 | 0.77% | 4,552,038 |
| Nov 28, 2025 | 11.67 | 11.74 | 11.60 | 11.70 | 11.70 | 0.43% | 3,985,100 |
| Nov 27, 2025 | 11.41 | 11.76 | 11.40 | 11.65 | 11.65 | 1.92% | 6,819,471 |
| Nov 26, 2025 | 11.61 | 11.69 | 11.40 | 11.43 | 11.43 | -1.89% | 8,936,189 |
| Nov 25, 2025 | 11.80 | 11.91 | 11.58 | 11.65 | 11.65 | -1.27% | 12,074,240 |
| Nov 24, 2025 | 11.80 | 11.92 | 11.60 | 11.80 | 11.80 | 1.20% | 5,811,061 |
| Nov 21, 2025 | 12.06 | 12.20 | 11.62 | 11.66 | 11.66 | -4.27% | 11,958,046 |
| Nov 20, 2025 | 12.50 | 12.57 | 12.17 | 12.18 | 12.18 | -1.54% | 8,042,149 |
| Nov 19, 2025 | 12.74 | 12.92 | 12.35 | 12.37 | 12.37 | -3.96% | 11,763,460 |
| Nov 18, 2025 | 13.08 | 13.17 | 12.71 | 12.88 | 12.88 | -2.05% | 10,608,450 |
| Nov 17, 2025 | 13.20 | 13.24 | 13.01 | 13.15 | 13.15 | 0.23% | 11,200,730 |
| Nov 14, 2025 | 13.40 | 13.42 | 13.10 | 13.12 | 13.12 | -2.81% | 18,108,420 |
| Nov 13, 2025 | 12.69 | 13.97 | 12.67 | 13.50 | 13.50 | 6.55% | 32,711,070 |
| Nov 12, 2025 | 12.89 | 12.89 | 12.53 | 12.67 | 12.67 | -1.63% | 8,698,720 |
| Nov 11, 2025 | 12.89 | 12.95 | 12.71 | 12.88 | 12.88 | 0.78% | 11,210,840 |
| Nov 10, 2025 | 12.75 | 12.98 | 12.63 | 12.78 | 12.78 | 0.24% | 14,942,380 |
| Nov 7, 2025 | 12.40 | 13.19 | 12.26 | 12.75 | 12.75 | 2.41% | 23,825,800 |
| Nov 6, 2025 | 12.23 | 12.53 | 12.09 | 12.45 | 12.45 | 2.13% | 9,877,513 |
| Nov 5, 2025 | 12.02 | 12.26 | 12.01 | 12.19 | 12.19 | 0.41% | 5,768,818 |
| Nov 4, 2025 | 12.39 | 12.42 | 12.04 | 12.14 | 12.14 | -2.41% | 8,310,894 |
| Nov 3, 2025 | 12.46 | 12.64 | 12.28 | 12.44 | 12.44 | -0.96% | 9,838,853 |
| Oct 31, 2025 | 12.40 | 12.80 | 12.35 | 12.56 | 12.56 | 1.78% | 11,054,520 |
| Oct 30, 2025 | 12.63 | 12.76 | 12.32 | 12.34 | 12.34 | -1.75% | 9,578,149 |
| Oct 29, 2025 | 12.50 | 12.61 | 12.42 | 12.56 | 12.56 | 0.80% | 6,494,753 |
| Oct 28, 2025 | 12.55 | 12.60 | 12.37 | 12.46 | 12.46 | -1.03% | 7,464,689 |
| Oct 27, 2025 | 12.45 | 12.62 | 12.35 | 12.59 | 12.59 | 2.52% | 11,300,160 |
| Oct 24, 2025 | 12.18 | 12.32 | 12.15 | 12.28 | 12.28 | 1.32% | 8,265,498 |
| Oct 23, 2025 | 12.12 | 12.15 | 11.87 | 12.12 | 12.12 | - | 6,325,723 |
| Oct 22, 2025 | 12.06 | 12.24 | 11.99 | 12.12 | 12.12 | - | 6,583,722 |
| Oct 21, 2025 | 12.03 | 12.18 | 11.94 | 12.12 | 12.12 | 1.17% | 6,006,351 |
| Oct 20, 2025 | 11.98 | 12.16 | 11.91 | 11.98 | 11.98 | 1.18% | 6,105,218 |
| Oct 17, 2025 | 12.32 | 12.34 | 11.82 | 11.84 | 11.84 | -3.97% | 11,236,190 |
| Oct 16, 2025 | 12.46 | 12.55 | 12.27 | 12.33 | 12.33 | -1.04% | 7,678,430 |
| Oct 15, 2025 | 12.30 | 12.47 | 12.15 | 12.46 | 12.46 | 1.80% | 9,174,993 |
| Oct 14, 2025 | 12.92 | 12.95 | 12.21 | 12.24 | 12.24 | -4.38% | 18,274,540 |
| Oct 13, 2025 | 12.81 | 12.89 | 12.59 | 12.80 | 12.80 | -3.10% | 16,169,350 |
| Oct 10, 2025 | 13.41 | 13.54 | 13.20 | 13.21 | 13.21 | -1.34% | 10,299,230 |
| Oct 9, 2025 | 13.51 | 13.57 | 13.25 | 13.39 | 13.39 | -0.15% | 11,915,610 |