Jiangsu HSC New Energy Materials Co.,LTD. (SHA:688353)
China
· Delayed Price · Currency is CNY 104.48
-0.34 (-0.32%)
At close: Mar 6, 2026
SHA:688353 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 102.00 | 109.45 | 101.22 | 108.05 | 108.05 | 3.42% | 5,519,203 |
| Mar 6, 2026 | 104.00 | 106.32 | 103.51 | 104.48 | 104.48 | -0.32% | 2,905,114 |
| Mar 5, 2026 | 105.93 | 108.59 | 103.61 | 104.82 | 104.82 | 0.83% | 3,793,573 |
| Mar 4, 2026 | 102.00 | 106.49 | 102.00 | 103.96 | 103.96 | -0.35% | 2,787,812 |
| Mar 3, 2026 | 107.90 | 109.46 | 104.00 | 104.33 | 104.33 | -3.56% | 5,075,257 |
| Mar 2, 2026 | 108.50 | 111.56 | 107.22 | 108.18 | 108.18 | -1.39% | 4,350,353 |
| Feb 27, 2026 | 104.76 | 113.00 | 104.76 | 109.71 | 109.71 | 2.04% | 5,805,641 |
| Feb 26, 2026 | 115.27 | 117.00 | 106.51 | 107.52 | 107.52 | -3.15% | 6,693,292 |
| Feb 25, 2026 | 107.51 | 114.51 | 106.01 | 111.02 | 111.02 | 2.71% | 6,419,834 |
| Feb 24, 2026 | 112.50 | 112.50 | 106.78 | 108.09 | 108.09 | -1.66% | 4,586,893 |
| Feb 13, 2026 | 106.00 | 111.37 | 105.50 | 109.92 | 109.92 | 2.78% | 6,010,987 |
| Feb 12, 2026 | 105.90 | 108.56 | 104.01 | 106.95 | 106.95 | -0.21% | 5,060,548 |
| Feb 11, 2026 | 100.90 | 108.36 | 100.90 | 107.17 | 107.17 | 5.38% | 8,415,239 |
| Feb 10, 2026 | 102.10 | 103.00 | 99.66 | 101.70 | 101.70 | -1.24% | 3,819,972 |
| Feb 9, 2026 | 104.89 | 105.77 | 102.30 | 102.98 | 102.98 | -1.18% | 5,231,293 |
| Feb 6, 2026 | 96.31 | 106.96 | 96.28 | 104.21 | 104.21 | 5.80% | 8,201,075 |
| Feb 5, 2026 | 100.61 | 101.77 | 97.77 | 98.50 | 98.50 | -3.42% | 3,634,161 |
| Feb 4, 2026 | 102.50 | 103.48 | 100.00 | 101.99 | 101.99 | -0.56% | 3,854,319 |
| Feb 3, 2026 | 100.50 | 102.78 | 99.33 | 102.56 | 102.56 | 3.60% | 5,196,986 |
| Feb 2, 2026 | 99.00 | 102.84 | 98.80 | 99.00 | 99.00 | 0.03% | 4,597,961 |
| Jan 30, 2026 | 98.51 | 100.33 | 95.00 | 98.97 | 98.97 | -0.52% | 5,407,667 |
| Jan 29, 2026 | 99.55 | 102.30 | 97.00 | 99.49 | 99.49 | -1.96% | 4,616,618 |
| Jan 28, 2026 | 102.07 | 103.18 | 99.50 | 101.48 | 101.48 | -0.59% | 5,373,497 |
| Jan 27, 2026 | 107.09 | 107.69 | 98.50 | 102.08 | 102.08 | -6.15% | 8,150,856 |
| Jan 26, 2026 | 112.15 | 112.97 | 106.31 | 108.77 | 108.77 | -2.88% | 7,099,601 |
| Jan 23, 2026 | 110.66 | 113.95 | 109.68 | 112.00 | 112.00 | 1.21% | 7,319,542 |
| Jan 22, 2026 | 111.79 | 113.38 | 109.60 | 110.66 | 110.66 | -1.87% | 6,437,425 |
| Jan 21, 2026 | 105.01 | 114.45 | 105.01 | 112.77 | 112.77 | 6.60% | 10,663,700 |
| Jan 20, 2026 | 111.15 | 113.90 | 103.91 | 105.79 | 105.79 | -2.94% | 8,205,336 |
| Jan 19, 2026 | 106.80 | 111.58 | 106.76 | 109.00 | 109.00 | 0.27% | 7,071,171 |
| Jan 16, 2026 | 105.60 | 113.00 | 105.58 | 108.71 | 108.71 | 2.05% | 9,792,812 |
| Jan 15, 2026 | 102.54 | 109.98 | 102.54 | 106.53 | 106.53 | 1.76% | 8,948,372 |
| Jan 14, 2026 | 108.00 | 110.91 | 103.00 | 104.69 | 104.69 | -5.67% | 11,970,390 |
| Jan 13, 2026 | 107.20 | 115.28 | 106.99 | 110.98 | 110.98 | 2.83% | 12,933,558 |
| Jan 12, 2026 | 113.10 | 113.96 | 107.51 | 107.93 | 107.93 | -0.38% | 11,534,835 |
| Jan 9, 2026 | 108.98 | 113.87 | 107.80 | 108.34 | 108.34 | -3.08% | 9,955,731 |
| Jan 8, 2026 | 112.10 | 115.50 | 109.01 | 111.78 | 111.78 | -2.10% | 9,234,659 |
| Jan 7, 2026 | 115.01 | 118.00 | 111.51 | 114.18 | 114.18 | -3.93% | 12,136,590 |
| Jan 6, 2026 | 125.68 | 126.28 | 118.51 | 118.85 | 118.85 | -2.81% | 14,178,710 |
| Jan 5, 2026 | 117.00 | 125.00 | 113.28 | 122.29 | 122.29 | 7.55% | 14,941,590 |
| Dec 31, 2025 | 115.57 | 120.54 | 113.29 | 113.70 | 113.70 | -2.90% | 11,075,010 |
| Dec 30, 2025 | 110.98 | 122.14 | 107.33 | 117.10 | 117.10 | 2.91% | 17,006,229 |
| Dec 29, 2025 | 121.90 | 123.25 | 112.00 | 113.79 | 113.79 | -7.35% | 16,785,315 |
| Dec 26, 2025 | 118.00 | 129.50 | 108.90 | 122.82 | 122.82 | 11.87% | 22,415,390 |
| Dec 25, 2025 | 103.18 | 112.60 | 101.09 | 109.79 | 109.79 | 1.68% | 15,091,940 |
| Dec 24, 2025 | 105.00 | 110.80 | 104.00 | 107.98 | 107.98 | 3.25% | 17,922,200 |
| Dec 23, 2025 | 93.60 | 107.58 | 92.12 | 104.58 | 104.58 | 11.81% | 19,216,240 |
| Dec 22, 2025 | 93.00 | 95.68 | 90.95 | 93.53 | 93.53 | 0.42% | 9,037,697 |
| Dec 19, 2025 | 92.66 | 94.58 | 89.01 | 93.14 | 93.14 | 1.13% | 9,947,721 |
| Dec 18, 2025 | 100.11 | 102.59 | 92.10 | 92.10 | 92.10 | -10.50% | 13,048,990 |
| Dec 17, 2025 | 96.00 | 106.00 | 96.00 | 102.90 | 102.90 | 9.47% | 13,595,810 |
| Dec 16, 2025 | 96.32 | 99.60 | 92.05 | 94.00 | 94.00 | -3.59% | 8,235,368 |
| Dec 15, 2025 | 95.40 | 101.00 | 95.40 | 97.50 | 97.50 | 2.38% | 7,868,103 |
| Dec 12, 2025 | 100.87 | 103.68 | 93.40 | 95.23 | 95.23 | -6.73% | 11,806,840 |
| Dec 11, 2025 | 110.32 | 111.66 | 101.20 | 102.10 | 102.10 | -6.14% | 11,464,250 |
| Dec 10, 2025 | 101.20 | 111.38 | 98.20 | 108.78 | 108.78 | 7.72% | 15,743,830 |
| Dec 9, 2025 | 101.50 | 104.60 | 97.59 | 100.98 | 100.98 | -0.61% | 11,157,330 |
| Dec 8, 2025 | 98.66 | 103.00 | 96.66 | 101.60 | 101.60 | 1.72% | 11,134,692 |
| Dec 5, 2025 | 97.66 | 102.59 | 96.02 | 99.88 | 99.88 | 2.18% | 9,363,303 |
| Dec 4, 2025 | 101.33 | 101.80 | 97.29 | 97.75 | 97.75 | -1.99% | 7,337,207 |
| Dec 3, 2025 | 105.00 | 107.00 | 97.59 | 99.73 | 99.73 | -4.87% | 12,825,526 |
| Dec 2, 2025 | 110.00 | 113.30 | 103.65 | 104.83 | 104.83 | -4.26% | 11,238,183 |
| Dec 1, 2025 | 115.00 | 121.98 | 108.11 | 109.50 | 109.50 | -2.06% | 14,526,720 |
| Nov 28, 2025 | 110.00 | 118.00 | 108.52 | 111.80 | 111.80 | -3.50% | 16,911,085 |
| Nov 27, 2025 | 95.79 | 118.53 | 95.33 | 115.86 | 115.86 | 15.54% | 23,923,845 |
| Nov 26, 2025 | 98.95 | 106.25 | 95.58 | 100.28 | 100.28 | 1.12% | 18,112,890 |
| Nov 25, 2025 | 95.51 | 102.33 | 90.87 | 99.17 | 99.17 | 6.18% | 17,579,710 |
| Nov 24, 2025 | 95.00 | 96.88 | 93.18 | 93.40 | 93.40 | 0.43% | 11,135,340 |
| Nov 21, 2025 | 100.00 | 102.00 | 90.02 | 93.00 | 93.00 | -10.57% | 17,153,209 |
| Nov 20, 2025 | 114.77 | 120.53 | 103.99 | 103.99 | 103.99 | -9.33% | 16,654,248 |
| Nov 19, 2025 | 115.23 | 118.88 | 110.18 | 114.69 | 114.69 | 1.50% | 15,028,090 |
| Nov 18, 2025 | 130.00 | 132.00 | 112.23 | 113.00 | 113.00 | -17.44% | 20,289,190 |
| Nov 17, 2025 | 138.00 | 155.00 | 122.50 | 136.87 | 136.87 | -1.67% | 21,198,540 |
| Nov 14, 2025 | 125.00 | 143.50 | 123.03 | 139.20 | 139.20 | 16.00% | 22,230,990 |
| Nov 13, 2025 | 109.89 | 120.00 | 108.50 | 120.00 | 120.00 | 20.00% | 12,194,870 |
| Nov 12, 2025 | 93.88 | 103.04 | 89.01 | 100.00 | 100.00 | 4.52% | 15,414,920 |
| Nov 11, 2025 | 88.00 | 107.00 | 84.00 | 95.68 | 95.68 | 2.88% | 16,711,920 |
| Nov 10, 2025 | 82.18 | 93.00 | 82.18 | 93.00 | 93.00 | 20.00% | 16,427,410 |
| Nov 7, 2025 | 66.99 | 78.05 | 66.95 | 77.50 | 77.50 | 19.16% | 21,291,660 |
| Nov 6, 2025 | 55.83 | 65.04 | 55.83 | 65.04 | 65.04 | 20.00% | 18,748,070 |
| Nov 5, 2025 | 50.00 | 55.66 | 49.99 | 54.20 | 54.20 | 6.00% | 14,892,110 |
| Nov 4, 2025 | 46.95 | 52.50 | 46.95 | 51.13 | 51.13 | 8.37% | 13,628,100 |
| Nov 3, 2025 | 48.33 | 48.99 | 44.63 | 47.18 | 47.18 | -1.89% | 8,237,689 |
| Oct 31, 2025 | 47.40 | 51.77 | 47.40 | 48.09 | 48.09 | 3.78% | 14,391,510 |
| Oct 30, 2025 | 43.50 | 48.28 | 42.60 | 46.34 | 46.34 | 7.02% | 12,117,640 |
| Oct 29, 2025 | 42.50 | 44.29 | 42.35 | 43.30 | 43.30 | 1.64% | 5,015,612 |
| Oct 28, 2025 | 41.15 | 43.30 | 40.50 | 42.60 | 42.60 | 3.27% | 5,635,771 |
| Oct 27, 2025 | 43.65 | 43.95 | 40.80 | 41.25 | 41.25 | -4.34% | 6,662,092 |
| Oct 24, 2025 | 42.81 | 44.20 | 42.46 | 43.12 | 43.12 | 0.16% | 5,172,666 |
| Oct 23, 2025 | 42.99 | 43.72 | 41.34 | 43.05 | 43.05 | -0.60% | 6,072,609 |
| Oct 22, 2025 | 45.30 | 45.30 | 42.69 | 43.31 | 43.31 | -4.75% | 6,946,264 |
| Oct 21, 2025 | 48.05 | 48.99 | 45.06 | 45.47 | 45.47 | -5.37% | 9,590,064 |
| Oct 20, 2025 | 45.00 | 51.00 | 44.58 | 48.05 | 48.05 | 11.02% | 14,614,450 |
| Oct 17, 2025 | 43.04 | 47.19 | 43.04 | 43.28 | 43.28 | 0.56% | 10,141,500 |
| Oct 16, 2025 | 43.01 | 44.95 | 42.56 | 43.04 | 43.04 | -0.21% | 5,563,148 |
| Oct 15, 2025 | 45.40 | 47.59 | 42.81 | 43.13 | 43.13 | -4.05% | 6,823,541 |
| Oct 14, 2025 | 47.70 | 49.08 | 44.95 | 44.95 | 44.95 | -5.57% | 8,368,238 |
| Oct 13, 2025 | 45.91 | 48.30 | 45.58 | 47.60 | 47.60 | 0.55% | 8,687,131 |
| Oct 10, 2025 | 48.00 | 50.70 | 45.91 | 47.34 | 47.34 | -0.46% | 8,897,716 |
| Oct 9, 2025 | 47.03 | 49.45 | 47.03 | 47.56 | 47.56 | 1.17% | 9,909,094 |