Skip to main content
Jiangsu HHCK Advanced Materials Co., Ltd. (SHA:688535)
China flag China · Delayed Price · Currency is CNY
88.45
+1.82 (2.10%)
At close: Apr 29, 2026

SHA:688535 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026129.93133.20127.00128.30128.30-0.85%4,666,852
Apr 27, 2026119.01133.00119.01129.40129.408.26%6,585,939
Apr 24, 2026119.00123.50118.00119.53119.53-1.36%4,368,761
Apr 23, 2026129.83129.90121.18121.18121.18-4.88%3,774,564
Apr 22, 2026124.75127.40124.00127.40127.401.03%2,628,647
Apr 21, 2026124.13127.36122.69126.10126.100.12%2,028,791
Apr 20, 2026124.00129.50123.78125.95125.950.24%2,745,252
Apr 17, 2026124.37125.85122.02125.65125.650.28%3,137,143
Apr 16, 2026124.48127.40123.00125.30125.300.97%2,634,987
Apr 15, 2026125.06127.69122.32124.10124.100.69%3,620,491
Apr 14, 2026121.08125.00120.03123.25123.253.39%3,239,887
Apr 13, 2026119.51122.58118.01119.21119.21-0.66%2,176,350
Apr 10, 2026121.19123.49119.64120.00120.000.79%2,656,640
Apr 9, 2026118.00122.60117.41119.06119.06-0.78%2,775,966
Apr 8, 2026110.80120.35108.88120.00120.0013.41%4,388,753
Apr 7, 2026104.88107.56103.00105.81105.812.89%1,733,512
Apr 3, 2026104.00105.10102.54102.84102.84-0.73%1,579,607
Apr 2, 2026108.17109.43102.80103.60103.60-4.06%1,946,021
Apr 1, 2026106.98110.20105.09107.98107.984.12%2,438,568
Mar 31, 2026106.50107.39103.30103.71103.71-4.83%2,129,137
Mar 30, 2026106.97110.88105.25108.97108.97-0.03%2,120,272
Mar 27, 2026103.48109.88101.11109.00109.002.06%2,541,580
Mar 26, 2026113.50113.50106.00106.80106.80-7.29%3,871,969
Mar 25, 2026113.97119.49113.97115.20115.202.05%3,017,334
Mar 24, 2026116.70116.79108.00112.89112.89-0.96%3,227,302
Mar 23, 2026118.00119.80112.80113.99113.99-7.33%4,111,933
Mar 20, 2026133.05135.00122.59123.00123.00-6.46%5,519,068
Mar 19, 2026126.75135.81126.20131.50131.501.11%6,076,174
Mar 18, 2026125.88132.31124.86130.05130.055.53%4,694,707
Mar 17, 2026130.51130.51123.20123.24123.24-6.49%3,515,014
Mar 16, 2026126.35132.50125.03131.80131.804.35%4,220,040
Mar 13, 2026127.01130.66125.15126.30126.30-3.18%2,898,762
Mar 12, 2026132.00132.88127.13130.45130.45-0.70%3,706,722
Mar 11, 2026132.98136.98131.02131.37131.37-1.96%4,445,885
Mar 10, 2026121.53134.55120.12133.99133.9914.03%7,266,543
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