Jiangsu HHCK Advanced Materials Co.,Ltd (688535.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 74.39 | 74.55 | 70.63 | 70.87 | 70.87 | 2,122,177 |
| 09 May 2024 | 73.59 | 76.50 | 72.59 | 74.46 | 74.46 | 2,415,649 |
| 08 May 2024 | 75.00 | 75.40 | 72.20 | 72.69 | 72.69 | 2,469,896 |
| 07 May 2024 | 75.80 | 76.67 | 74.36 | 75.40 | 75.40 | 2,249,745 |
| 06 May 2024 | 75.09 | 77.09 | 74.30 | 75.40 | 75.40 | 2,656,287 |
| 30 Apr 2024 | 73.47 | 75.12 | 72.02 | 73.45 | 73.45 | 2,475,509 |
| 29 Apr 2024 | 72.17 | 74.43 | 71.17 | 73.50 | 73.50 | 3,537,471 |
| 26 Apr 2024 | 67.91 | 70.40 | 67.33 | 69.17 | 69.17 | 2,987,471 |
| 25 Apr 2024 | 65.56 | 70.41 | 65.16 | 67.91 | 67.91 | 3,289,341 |
| 24 Apr 2024 | 63.49 | 66.44 | 62.50 | 65.98 | 65.98 | 1,964,848 |
| 23 Apr 2024 | 63.22 | 64.00 | 62.43 | 62.97 | 62.97 | 1,188,259 |
| 22 Apr 2024 | 60.00 | 62.96 | 59.15 | 62.10 | 62.10 | 1,625,691 |
| 19 Apr 2024 | 65.77 | 65.84 | 61.85 | 62.98 | 62.98 | 2,630,302 |
| 18 Apr 2024 | 65.00 | 67.98 | 63.50 | 66.10 | 66.10 | 2,788,226 |
| 17 Apr 2024 | 60.00 | 65.79 | 60.00 | 65.63 | 65.63 | 3,139,930 |
| 16 Apr 2024 | 63.87 | 63.87 | 58.00 | 58.13 | 58.13 | 2,021,271 |
| 15 Apr 2024 | 66.42 | 67.79 | 62.48 | 63.87 | 63.87 | 2,203,442 |
| 12 Apr 2024 | 66.00 | 67.95 | 65.59 | 66.42 | 66.42 | 2,376,475 |
| 11 Apr 2024 | 64.00 | 66.49 | 64.00 | 64.91 | 64.91 | 2,028,893 |
| 10 Apr 2024 | 67.01 | 67.51 | 63.57 | 64.00 | 64.00 | 1,925,546 |
| 09 Apr 2024 | 67.77 | 68.48 | 65.71 | 67.34 | 67.34 | 3,546,906 |
| 08 Apr 2024 | 69.00 | 69.97 | 67.00 | 67.30 | 67.30 | 2,864,188 |
| 03 Apr 2024 | 71.58 | 74.89 | 69.26 | 71.36 | 71.36 | 2,634,642 |
| 02 Apr 2024 | 74.97 | 75.50 | 71.39 | 72.22 | 72.22 | 2,307,758 |
| 01 Apr 2024 | 74.45 | 75.35 | 73.10 | 74.36 | 74.36 | 2,721,558 |
| 29 Mar 2024 | 74.20 | 76.81 | 71.71 | 75.07 | 75.07 | 2,285,783 |
| 28 Mar 2024 | 73.30 | 75.80 | 71.08 | 74.52 | 74.52 | 3,241,896 |
| 27 Mar 2024 | 81.76 | 81.76 | 72.23 | 73.30 | 73.30 | 3,260,055 |
| 26 Mar 2024 | 84.97 | 86.43 | 80.55 | 81.18 | 81.18 | 2,280,581 |
| 25 Mar 2024 | 89.00 | 90.00 | 81.00 | 84.12 | 84.12 | 3,699,749 |
| 22 Mar 2024 | 93.69 | 98.50 | 91.00 | 91.00 | 91.00 | 3,398,626 |
| 21 Mar 2024 | 97.00 | 100.22 | 93.31 | 93.82 | 93.82 | 4,352,628 |
| 20 Mar 2024 | 90.00 | 95.00 | 88.51 | 93.28 | 93.28 | 3,049,193 |
| 19 Mar 2024 | 92.51 | 94.79 | 91.13 | 91.20 | 91.20 | 2,543,903 |
| 18 Mar 2024 | 89.39 | 93.95 | 88.50 | 93.74 | 93.74 | 3,771,627 |
| 15 Mar 2024 | 89.90 | 90.50 | 86.66 | 89.86 | 89.86 | 2,774,126 |
| 14 Mar 2024 | 90.08 | 93.67 | 88.00 | 90.00 | 90.00 | 3,064,185 |
| 13 Mar 2024 | 96.66 | 98.98 | 93.40 | 93.52 | 93.52 | 3,456,981 |
| 12 Mar 2024 | 94.14 | 102.88 | 92.86 | 95.41 | 95.41 | 4,280,716 |
| 11 Mar 2024 | 91.00 | 96.50 | 89.02 | 96.40 | 96.40 | 4,697,369 |
| 08 Mar 2024 | 86.52 | 95.77 | 84.50 | 93.88 | 93.88 | 5,252,532 |
| 07 Mar 2024 | 88.90 | 91.90 | 83.25 | 85.00 | 85.00 | 4,110,107 |
| 06 Mar 2024 | 87.38 | 92.38 | 84.60 | 89.88 | 89.88 | 4,317,482 |
| 05 Mar 2024 | 84.90 | 92.00 | 83.88 | 85.60 | 85.60 | 5,279,313 |
| 04 Mar 2024 | 77.66 | 90.98 | 76.00 | 86.61 | 86.61 | 5,668,258 |
| 01 Mar 2024 | 74.30 | 77.50 | 73.50 | 75.82 | 75.82 | 2,869,439 |
| 29 Feb 2024 | 68.50 | 75.64 | 68.50 | 74.27 | 74.27 | 2,838,896 |
| 28 Feb 2024 | 77.00 | 82.30 | 69.27 | 69.81 | 69.81 | 4,638,733 |
| 27 Feb 2024 | 70.70 | 77.77 | 69.52 | 76.98 | 76.98 | 3,989,713 |
| 26 Feb 2024 | 71.79 | 74.00 | 69.38 | 71.54 | 71.54 | 3,587,614 |
| 23 Feb 2024 | 69.51 | 71.16 | 67.29 | 69.43 | 69.43 | 2,721,685 |
| 22 Feb 2024 | 65.50 | 69.33 | 65.50 | 68.41 | 68.41 | 3,029,045 |
| 21 Feb 2024 | 65.31 | 68.00 | 64.78 | 65.40 | 65.40 | 3,156,979 |
| 20 Feb 2024 | 64.50 | 70.40 | 61.81 | 69.10 | 69.10 | 3,500,827 |
| 19 Feb 2024 | 60.60 | 66.00 | 58.53 | 64.51 | 64.51 | 3,288,073 |
| 08 Feb 2024 | 54.66 | 59.00 | 54.12 | 57.81 | 57.81 | 2,566,969 |
| 07 Feb 2024 | 53.70 | 58.95 | 52.80 | 53.70 | 53.70 | 2,388,906 |
| 06 Feb 2024 | 48.02 | 54.50 | 47.03 | 53.22 | 53.22 | 2,260,601 |
| 05 Feb 2024 | 56.50 | 57.00 | 49.50 | 50.24 | 50.24 | 2,147,451 |
| 02 Feb 2024 | 61.06 | 62.49 | 55.50 | 58.00 | 58.00 | 2,346,938 |
| 01 Feb 2024 | 58.97 | 63.20 | 58.50 | 61.08 | 61.08 | 2,613,385 |
| 31 Jan 2024 | 60.90 | 62.82 | 58.80 | 59.10 | 59.10 | 2,298,725 |
| 30 Jan 2024 | 74.00 | 74.00 | 61.52 | 61.52 | 61.52 | 3,768,408 |
| 29 Jan 2024 | 80.15 | 80.97 | 76.01 | 76.90 | 76.90 | 2,537,313 |
| 26 Jan 2024 | 77.00 | 81.92 | 76.00 | 78.37 | 78.37 | 3,937,299 |
| 25 Jan 2024 | 75.00 | 80.23 | 74.75 | 78.00 | 78.00 | 3,055,721 |
| 24 Jan 2024 | 75.50 | 76.81 | 71.00 | 74.45 | 74.45 | 1,990,421 |
| 23 Jan 2024 | 72.60 | 76.95 | 69.99 | 75.28 | 75.28 | 2,432,280 |
| 22 Jan 2024 | 76.86 | 79.16 | 71.45 | 72.60 | 72.60 | 2,511,940 |
| 19 Jan 2024 | 77.00 | 80.68 | 76.31 | 76.31 | 76.31 | 2,930,787 |
| 18 Jan 2024 | 73.70 | 76.15 | 72.50 | 75.86 | 75.86 | 1,538,374 |
| 17 Jan 2024 | 76.99 | 78.30 | 74.01 | 74.56 | 74.56 | 1,413,615 |
| 16 Jan 2024 | 76.42 | 78.02 | 75.51 | 77.18 | 77.18 | 1,204,100 |
| 15 Jan 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| 12 Jan 2024 | 78.22 | 79.61 | 77.01 | 77.25 | 77.25 | 1,244,892 |
| 11 Jan 2024 | 76.20 | 80.28 | 75.51 | 78.98 | 78.98 | 1,923,011 |
| 10 Jan 2024 | 76.15 | 77.78 | 74.00 | 76.28 | 76.28 | 1,415,925 |
| 09 Jan 2024 | 77.00 | 78.22 | 75.14 | 76.10 | 76.10 | 1,441,962 |
| 08 Jan 2024 | 77.40 | 77.40 | 75.50 | 75.80 | 75.80 | 1,199,467 |
| 05 Jan 2024 | 82.69 | 83.00 | 76.81 | 77.87 | 77.87 | 2,150,025 |
| 04 Jan 2024 | 84.60 | 84.60 | 81.11 | 82.16 | 82.16 | 1,556,328 |
| 03 Jan 2024 | 87.61 | 87.70 | 83.05 | 84.35 | 84.35 | 1,814,137 |
| 02 Jan 2024 | 91.33 | 91.93 | 87.60 | 87.60 | 87.60 | 1,902,860 |
| 29 Dec 2023 | 92.90 | 93.59 | 90.92 | 92.78 | 92.78 | 2,279,014 |
| 28 Dec 2023 | 91.10 | 93.50 | 90.18 | 92.71 | 92.71 | 2,534,982 |
| 27 Dec 2023 | 85.88 | 92.32 | 85.22 | 90.08 | 90.08 | 2,524,181 |
| 26 Dec 2023 | 87.36 | 87.90 | 83.67 | 85.13 | 85.13 | 1,809,369 |
| 25 Dec 2023 | 90.55 | 92.50 | 85.00 | 87.17 | 87.17 | 2,011,912 |
| 22 Dec 2023 | 95.45 | 96.26 | 91.10 | 91.51 | 91.51 | 2,220,201 |
| 21 Dec 2023 | 90.13 | 94.20 | 89.01 | 92.66 | 92.66 | 1,783,379 |
| 20 Dec 2023 | 95.00 | 96.29 | 91.02 | 91.03 | 91.03 | 1,591,957 |
| 19 Dec 2023 | 92.96 | 95.70 | 92.53 | 94.81 | 94.81 | 1,670,542 |
| 18 Dec 2023 | 94.00 | 94.89 | 92.00 | 92.50 | 92.50 | 1,416,844 |
| 15 Dec 2023 | 95.00 | 96.40 | 92.50 | 94.92 | 94.92 | 1,902,463 |
| 14 Dec 2023 | 98.30 | 99.79 | 94.75 | 94.79 | 94.79 | 2,598,486 |
| 13 Dec 2023 | 98.77 | 101.90 | 97.80 | 97.93 | 97.93 | 2,123,612 |
| 12 Dec 2023 | 100.48 | 105.50 | 99.22 | 99.89 | 99.89 | 3,535,155 |
| 11 Dec 2023 | 99.21 | 100.80 | 97.08 | 100.45 | 100.45 | 3,038,319 |
| 08 Dec 2023 | 95.80 | 102.56 | 95.80 | 102.11 | 102.11 | 5,368,729 |
| 07 Dec 2023 | 92.94 | 96.50 | 92.51 | 93.68 | 93.68 | 2,786,815 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.