Skip to main content
Jiangsu HHCK Advanced Materials Co., Ltd. (SHA:688535)
China flag China · Delayed Price · Currency is CNY
122.57
+2.17 (1.80%)
Mar 6, 2026, 4:00 PM EST

SHA:688535 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026117.43118.80112.33117.50117.50-4.14%3,417,377
Mar 6, 2026119.40123.86118.41122.57122.571.80%2,347,087
Mar 5, 2026122.00125.98119.00120.40120.401.43%3,142,815
Mar 4, 2026117.30123.43117.30118.70118.70-0.71%2,897,841
Mar 3, 2026129.00130.09119.50119.55119.55-7.79%4,418,178
Mar 2, 2026128.00132.38128.00129.65129.65-2.74%3,025,441
Feb 27, 2026131.70134.70128.88133.30133.30-0.83%3,181,341
Feb 26, 2026134.61135.77129.63134.42134.421.42%4,171,542
Feb 25, 2026126.95133.95123.10132.54132.544.21%5,063,513
Feb 24, 2026126.75129.88123.88127.18127.181.66%3,440,954
Feb 13, 2026120.62129.77120.36125.10125.103.06%4,840,710
Feb 12, 2026123.22123.96120.57121.39121.390.04%2,819,518
Feb 11, 2026122.00123.79120.27121.34121.34-1.59%1,883,944
Feb 10, 2026123.14125.00122.60123.30123.30-0.76%2,024,537
Feb 9, 2026119.50127.96117.80124.25124.256.73%4,793,142
Feb 6, 2026116.72119.36116.42116.42116.42-1.55%2,204,528
Feb 5, 2026117.70119.66115.13118.25118.25-3.19%3,170,478
Feb 4, 2026124.22126.28119.69122.15122.15-3.68%4,408,675
Feb 3, 2026128.00131.10125.50126.82126.821.64%3,674,941
Feb 2, 2026131.00131.81124.63124.77124.77-7.54%4,845,490
Jan 30, 2026127.00137.57126.30134.95134.955.53%5,501,257
Jan 29, 2026135.08137.99127.56127.88127.88-5.75%4,454,485
Jan 28, 2026134.79137.80130.50135.68135.681.63%4,807,132
Jan 27, 2026125.18137.35121.93133.50133.505.72%6,239,439
Jan 26, 2026132.03132.75125.30126.28126.28-4.49%4,476,050
Jan 23, 2026133.00134.00127.81132.21132.21-2.79%5,362,247
Jan 22, 2026141.90141.90132.89136.00136.00-0.98%5,891,502
Jan 21, 2026133.95142.23132.60137.34137.342.49%7,602,280
Jan 20, 2026131.77144.44129.01134.00134.004.24%11,812,940
Jan 19, 2026127.01135.00127.01128.55128.552.23%7,938,642
Jan 16, 2026116.99127.00116.97125.75125.758.70%7,790,602
Jan 15, 2026112.44116.00110.77115.69115.692.26%4,072,245
Jan 14, 2026112.65116.88111.52113.13113.132.66%5,159,962
Jan 13, 2026114.00115.76109.51110.20110.20-5.05%4,931,082
Jan 12, 2026118.03119.96113.01116.06116.06-2.04%5,964,104
Jan 9, 2026119.77120.29116.90118.48118.48-3.60%6,078,316
Jan 8, 2026120.00129.50118.95122.91122.911.12%7,040,950
Jan 7, 2026124.01126.75118.50121.55121.552.14%7,039,963
Jan 6, 2026115.25122.58115.23119.00119.002.08%6,303,669
Jan 5, 2026115.00117.50113.80116.58116.584.01%4,877,338
Dec 31, 2025117.43118.39111.80112.08112.08-1.19%3,878,657
Dec 30, 2025115.00117.00112.02113.43113.43-1.50%4,357,780
Dec 29, 2025114.58118.68114.00115.16115.160.31%4,914,446
Dec 26, 2025117.40119.78114.00114.80114.80-2.71%6,235,322
Dec 25, 2025116.00120.28113.13118.00118.000.51%9,149,510
Dec 24, 2025104.10120.10102.90117.40117.4012.88%10,791,570
Dec 23, 2025101.70105.20100.66104.00104.001.83%4,817,914
Dec 22, 202599.05103.7899.00102.13102.131.82%3,898,746
Dec 19, 2025107.00107.0099.50100.30100.30-6.13%6,079,514
Dec 18, 2025105.73110.40104.15106.85106.851.06%5,931,980
Dec 17, 2025102.50107.00102.02105.73105.733.14%4,623,967
Dec 16, 2025103.74106.00100.88102.51102.51-3.09%3,440,231
Dec 15, 2025105.00107.80104.14105.78105.78-1.46%4,875,641
Dec 12, 202595.99109.9994.36107.35107.3511.57%8,179,591
Dec 11, 2025102.13102.3095.9996.2296.22-2.09%3,284,632
Dec 10, 202599.40100.3396.3998.2798.27-0.34%2,448,834
Dec 9, 202598.51100.5197.8098.6198.61-0.90%2,822,399
Dec 8, 202596.61100.9996.5899.5199.513.00%4,075,472
Dec 5, 202599.5099.9795.8096.6196.61-4.15%4,370,155
Dec 4, 2025101.01102.8098.03100.79100.79-1.88%3,822,544
Dec 3, 2025100.90106.50100.90102.72102.724.07%5,612,913
Dec 2, 2025102.80102.8098.3098.7098.70-4.78%3,667,444
Dec 1, 2025102.00104.9899.73103.65103.657.35%6,178,860
Nov 28, 202595.7097.8093.5896.5596.551.62%2,468,971
Nov 27, 202591.5097.9991.1095.0195.013.29%3,713,545
Nov 26, 202590.0593.7990.0391.9891.980.97%2,455,625
Nov 25, 202590.3693.0089.5991.1091.102.96%2,540,006
Nov 24, 202587.3189.2386.4088.4888.481.85%1,744,968
Nov 21, 202589.5190.5186.0186.8786.87-5.56%2,779,443
Nov 20, 202596.9997.6990.0091.9891.98-2.97%2,659,333
Nov 19, 202596.2796.9593.8994.8094.80-2.02%2,329,480
Nov 18, 202599.01100.6896.1096.7596.75-2.26%2,749,055
Nov 17, 202597.70103.7997.7098.9998.993.13%3,804,214
Nov 14, 2025103.00103.5895.9995.9995.99-9.83%5,189,728
Nov 13, 2025106.00109.28104.56106.45106.45-0.66%4,475,953
Nov 12, 2025103.00111.38101.51107.16107.162.07%4,692,877
Nov 11, 2025109.26110.26104.18104.99104.99-2.89%3,427,305
Nov 10, 2025100.11109.98100.11108.12108.128.65%6,909,254
Nov 7, 202598.60101.5697.8099.5199.51-1.71%2,467,803
Nov 6, 2025100.04102.6498.88101.24101.244.83%3,536,936
Nov 5, 202596.5098.0094.2096.5896.58-3.43%2,880,150
Nov 4, 2025104.50104.8098.78100.01100.01-4.02%2,470,301
Nov 3, 2025102.90105.1899.70104.20104.200.12%3,452,507
Oct 31, 2025105.71107.28103.10104.08104.08-1.54%3,366,967
Oct 30, 2025109.00110.66105.00105.71105.71-5.23%4,908,909
Oct 29, 2025111.14117.11110.88111.54111.541.05%4,325,513
Oct 28, 2025110.99113.05109.20110.38110.38-2.36%3,995,689
Oct 27, 2025113.16115.88109.81113.05113.053.03%5,052,230
Oct 24, 2025102.50110.20102.50109.73109.739.14%4,712,678
Oct 23, 2025103.50104.8699.48100.54100.54-3.24%2,886,109
Oct 22, 2025103.80105.66101.00103.91103.91-0.81%2,476,663
Oct 21, 2025103.02105.99102.20104.76104.763.27%3,409,693
Oct 20, 2025103.28104.80100.71101.44101.440.09%3,027,107
Oct 17, 2025108.31110.10101.00101.35101.35-7.49%4,968,737
Oct 16, 2025110.00115.99107.95109.56109.56-0.83%4,650,952
Oct 15, 2025111.00111.63106.50110.48110.48-1.03%4,782,982
Oct 14, 2025123.07128.83111.54111.63111.63-9.89%6,612,120
Oct 13, 2025118.21126.47117.00123.88123.88-1.68%6,665,430
Oct 10, 2025118.08131.87116.10126.00126.003.72%8,607,639
Oct 9, 2025120.00126.81115.80121.48121.484.36%7,679,849