Jiangsu HSC New Energy Materials Co.,LTD. (SHA:688353)
China
· Delayed Price · Currency is CNY 116.47
-4.54 (-3.75%)
Apr 28, 2026, 4:00 PM EDT
SHA:688353 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 122.77 | 122.80 | 116.10 | 116.47 | 116.47 | -3.75% | 5,820,445 |
| Apr 27, 2026 | 117.00 | 122.48 | 117.00 | 121.01 | 121.01 | 0.91% | 5,271,315 |
| Apr 24, 2026 | 115.77 | 120.88 | 114.10 | 119.92 | 119.92 | 3.58% | 5,606,307 |
| Apr 23, 2026 | 122.00 | 123.42 | 115.39 | 115.77 | 115.77 | -9.03% | 8,630,484 |
| Apr 22, 2026 | 126.50 | 129.88 | 124.88 | 127.26 | 127.26 | -0.81% | 6,610,049 |
| Apr 21, 2026 | 125.36 | 129.99 | 123.25 | 128.30 | 128.30 | 2.65% | 7,463,371 |
| Apr 20, 2026 | 123.90 | 125.80 | 122.27 | 124.99 | 124.99 | 0.13% | 5,110,631 |
| Apr 17, 2026 | 123.50 | 127.99 | 123.10 | 124.83 | 124.83 | 0.17% | 6,871,511 |
| Apr 16, 2026 | 123.00 | 128.21 | 122.30 | 124.62 | 124.62 | 1.32% | 6,700,841 |
| Apr 15, 2026 | 131.13 | 131.14 | 122.30 | 123.00 | 123.00 | -8.89% | 10,496,670 |
| Apr 14, 2026 | 127.00 | 140.00 | 122.57 | 135.00 | 135.00 | 7.74% | 11,387,630 |
| Apr 13, 2026 | 119.40 | 126.88 | 118.30 | 125.30 | 125.30 | 3.30% | 8,384,677 |
| Apr 10, 2026 | 117.00 | 123.67 | 116.98 | 121.30 | 121.30 | 3.28% | 7,318,133 |
| Apr 9, 2026 | 115.95 | 120.00 | 112.02 | 117.45 | 117.45 | 1.69% | 6,594,874 |
| Apr 8, 2026 | 113.90 | 115.79 | 112.00 | 115.50 | 115.50 | 2.48% | 6,975,788 |
| Apr 7, 2026 | 112.50 | 114.25 | 111.00 | 112.70 | 112.70 | 0.57% | 4,582,764 |
| Apr 3, 2026 | 116.37 | 118.50 | 109.20 | 112.06 | 112.06 | -6.46% | 9,423,423 |
| Apr 2, 2026 | 119.98 | 124.37 | 118.21 | 119.80 | 119.80 | -1.48% | 7,422,104 |
| Apr 1, 2026 | 122.78 | 123.96 | 116.00 | 121.60 | 121.60 | 0.91% | 9,530,098 |
| Mar 31, 2026 | 127.47 | 129.48 | 120.46 | 120.50 | 120.50 | -7.86% | 10,697,250 |
| Mar 30, 2026 | 131.00 | 134.00 | 125.20 | 130.78 | 130.78 | -0.69% | 12,434,860 |
| Mar 27, 2026 | 120.00 | 137.89 | 119.80 | 131.69 | 131.69 | 9.84% | 17,965,520 |
| Mar 26, 2026 | 109.89 | 128.17 | 109.89 | 119.89 | 119.89 | 7.74% | 15,887,320 |
| Mar 25, 2026 | 107.01 | 112.45 | 106.06 | 111.28 | 111.28 | 1.43% | 8,512,137 |
| Mar 24, 2026 | 102.98 | 112.00 | 102.00 | 109.71 | 109.71 | 11.03% | 11,038,680 |
| Mar 23, 2026 | 100.02 | 105.48 | 97.00 | 98.81 | 98.81 | -4.56% | 5,688,260 |
| Mar 20, 2026 | 101.36 | 107.00 | 101.01 | 103.53 | 103.53 | 2.68% | 7,019,766 |
| Mar 19, 2026 | 112.00 | 112.00 | 100.39 | 100.83 | 100.83 | -6.91% | 7,173,582 |
| Mar 18, 2026 | 110.00 | 111.11 | 104.50 | 108.31 | 108.31 | -1.96% | 5,713,889 |
| Mar 17, 2026 | 115.80 | 118.50 | 110.08 | 110.48 | 110.48 | -6.21% | 7,032,803 |
| Mar 16, 2026 | 113.06 | 119.88 | 113.05 | 117.80 | 117.80 | 4.24% | 8,111,264 |
| Mar 13, 2026 | 111.73 | 118.32 | 110.58 | 113.01 | 113.01 | 1.40% | 8,271,570 |
| Mar 12, 2026 | 112.65 | 116.08 | 110.51 | 111.45 | 111.45 | -2.43% | 6,319,818 |
| Mar 11, 2026 | 106.50 | 115.96 | 106.37 | 114.22 | 114.22 | 5.78% | 9,864,679 |
| Mar 10, 2026 | 108.70 | 111.46 | 107.15 | 107.98 | 107.98 | -0.06% | 4,194,803 |
| 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 |