Orinko Advanced Plastics Co.,LTD (SHA:688219)
China
· Delayed Price · Currency is CNY 10.86
+0.02 (0.18%)
At close: Apr 29, 2026
SHA:688219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.80 | 10.96 | 10.75 | 10.86 | 10.86 | 0.18% | 4,008,382 |
| Apr 28, 2026 | 10.95 | 11.11 | 10.75 | 10.84 | 10.84 | -1.36% | 6,804,128 |
| Apr 27, 2026 | 10.82 | 11.05 | 10.82 | 10.99 | 10.99 | 0.73% | 4,880,759 |
| Apr 24, 2026 | 10.86 | 10.99 | 10.74 | 10.91 | 10.91 | 0.46% | 4,323,083 |
| Apr 23, 2026 | 11.15 | 11.15 | 10.84 | 10.86 | 10.86 | -2.34% | 5,679,981 |
| Apr 22, 2026 | 10.97 | 11.13 | 10.97 | 11.12 | 11.12 | 0.72% | 4,721,384 |
| Apr 21, 2026 | 11.17 | 11.17 | 10.97 | 11.04 | 11.04 | -0.72% | 3,682,120 |
| Apr 20, 2026 | 11.10 | 11.15 | 11.03 | 11.12 | 11.12 | - | 5,747,599 |
| Apr 17, 2026 | 10.96 | 11.16 | 10.89 | 11.12 | 11.12 | 1.37% | 6,196,376 |
| Apr 16, 2026 | 10.82 | 10.98 | 10.79 | 10.97 | 10.97 | 1.48% | 4,692,860 |
| Apr 15, 2026 | 10.91 | 11.00 | 10.78 | 10.81 | 10.81 | -1.28% | 4,287,848 |
| Apr 14, 2026 | 11.03 | 11.03 | 10.82 | 10.95 | 10.95 | 0.46% | 5,060,512 |
| Apr 13, 2026 | 10.74 | 11.04 | 10.69 | 10.90 | 10.90 | 0.65% | 5,499,132 |
| Apr 10, 2026 | 10.85 | 10.96 | 10.77 | 10.83 | 10.83 | 1.50% | 4,729,858 |
| Apr 9, 2026 | 10.83 | 10.89 | 10.66 | 10.67 | 10.67 | -2.02% | 5,066,389 |
| Apr 8, 2026 | 10.77 | 10.89 | 10.56 | 10.89 | 10.89 | 5.32% | 7,004,565 |
| Apr 7, 2026 | 10.19 | 10.38 | 10.19 | 10.34 | 10.34 | 1.17% | 2,948,165 |
| Apr 3, 2026 | 10.36 | 10.55 | 10.18 | 10.22 | 10.22 | -1.54% | 4,062,389 |
| Apr 2, 2026 | 10.60 | 10.60 | 10.31 | 10.38 | 10.38 | -2.17% | 4,109,086 |
| Apr 1, 2026 | 10.66 | 10.67 | 10.49 | 10.61 | 10.61 | 1.53% | 4,529,732 |
| Mar 31, 2026 | 10.45 | 10.70 | 10.40 | 10.45 | 10.45 | -0.38% | 5,322,690 |
| Mar 30, 2026 | 10.30 | 10.52 | 10.30 | 10.49 | 10.49 | -1.13% | 5,072,516 |
| Mar 27, 2026 | 10.25 | 10.64 | 10.24 | 10.61 | 10.61 | 2.51% | 6,747,120 |
| Mar 26, 2026 | 10.63 | 10.63 | 10.30 | 10.35 | 10.35 | -2.08% | 5,914,848 |
| Mar 25, 2026 | 10.29 | 10.63 | 10.29 | 10.57 | 10.57 | 2.62% | 7,004,798 |
| Mar 24, 2026 | 10.10 | 10.30 | 9.98 | 10.30 | 10.30 | 3.41% | 7,424,393 |
| Mar 23, 2026 | 10.30 | 10.40 | 9.88 | 9.96 | 9.96 | -5.32% | 10,751,110 |
| Mar 20, 2026 | 10.94 | 11.04 | 10.52 | 10.52 | 10.52 | -3.84% | 8,752,616 |
| Mar 19, 2026 | 11.15 | 11.22 | 10.87 | 10.94 | 10.94 | -3.19% | 6,591,050 |
| Mar 18, 2026 | 11.22 | 11.31 | 11.12 | 11.30 | 11.30 | 1.07% | 4,550,085 |
| Mar 17, 2026 | 11.47 | 11.53 | 11.16 | 11.18 | 11.18 | -2.36% | 6,677,237 |
| Mar 16, 2026 | 11.57 | 11.59 | 11.33 | 11.45 | 11.45 | -0.78% | 5,569,073 |
| Mar 13, 2026 | 11.52 | 11.74 | 11.52 | 11.54 | 11.54 | -0.60% | 7,040,572 |
| Mar 12, 2026 | 11.69 | 11.84 | 11.60 | 11.61 | 11.61 | -0.51% | 8,358,128 |
| Mar 11, 2026 | 11.73 | 11.90 | 11.63 | 11.67 | 11.67 | -0.51% | 6,529,857 |
| Mar 10, 2026 | 11.52 | 11.73 | 11.52 | 11.73 | 11.73 | 2.27% | 6,775,996 |
| 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 |