Intco Recycling Resources Co., Ltd. Class A 688087
SSE · China · Process Industries
CNY 32.15+0.20 (+0.63%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 32.15 | +0.63% | CNY 32.31 | CNY 32.64 | CNY 31.77 | 1.15M |
| 2026-09-29 | CNY 31.95 | -1.08% | CNY 32.30 | CNY 32.64 | CNY 31.83 | 780.81K |
| 2026-09-28 | CNY 32.30 | -2.74% | CNY 33.64 | CNY 33.64 | CNY 31.91 | 1.85M |
| 2026-09-24 | CNY 33.21 | -3.40% | CNY 34.39 | CNY 34.66 | CNY 33.15 | 1.42M |
| 2026-09-23 | CNY 34.38 | +0.29% | CNY 34.31 | CNY 34.65 | CNY 33.75 | 1.61M |
| 2026-09-22 | CNY 34.28 | +1.93% | CNY 33.68 | CNY 34.77 | CNY 33.40 | 3.11M |
| 2026-09-21 | CNY 33.63 | +1.11% | CNY 33.25 | CNY 33.95 | CNY 33.25 | 1.38M |
| 2026-09-18 | CNY 33.26 | -0.72% | CNY 33.50 | CNY 33.93 | CNY 33.08 | 1.35M |
| 2026-09-17 | CNY 33.50 | -0.24% | CNY 33.50 | CNY 33.95 | CNY 33.05 | 1.96M |
| 2026-09-16 | CNY 33.58 | +0.12% | CNY 33.33 | CNY 33.75 | CNY 33.01 | 1.39M |
| 2026-09-15 | CNY 33.54 | -1.41% | CNY 33.91 | CNY 34.48 | CNY 33.40 | 1.42M |
| 2026-09-14 | CNY 34.02 | -1.45% | CNY 34.29 | CNY 34.88 | CNY 33.48 | 2.37M |
| 2026-09-11 | CNY 34.52 | -3.03% | CNY 35.70 | CNY 35.79 | CNY 33.93 | 2.07M |
| 2026-09-10 | CNY 35.60 | -3.37% | CNY 36.70 | CNY 36.70 | CNY 35.48 | 1.32M |
| 2026-09-09 | CNY 36.84 | -0.43% | CNY 36.50 | CNY 37.30 | CNY 35.85 | 1.46M |
| 2026-09-08 | CNY 37.00 | +0.68% | CNY 36.79 | CNY 37.54 | CNY 36.13 | 1.39M |
| 2026-09-07 | CNY 36.75 | -3.67% | CNY 38.15 | CNY 38.25 | CNY 36.65 | 1.28M |
| 2026-09-04 | CNY 38.15 | +1.25% | CNY 37.70 | CNY 39.11 | CNY 37.57 | 1.46M |
| 2026-09-03 | CNY 37.68 | -2.71% | CNY 38.30 | CNY 38.90 | CNY 37.60 | 1.32M |
| 2026-09-02 | CNY 38.73 | -0.84% | CNY 38.67 | CNY 39.45 | CNY 37.48 | 1.52M |
| 2026-09-01 | CNY 39.06 | +2.09% | CNY 38.26 | CNY 40.10 | CNY 38.15 | 2.53M |
| 2026-08-31 | CNY 38.26 | -0.34% | CNY 38.11 | CNY 39.38 | CNY 38.01 | 1.78M |
| 2026-08-28 | CNY 38.39 | -0.05% | CNY 38.32 | CNY 38.87 | CNY 37.56 | 1.84M |
| 2026-08-27 | CNY 38.41 | -0.39% | CNY 38.57 | CNY 39.37 | CNY 36.60 | 4.02M |
| 2026-08-26 | CNY 38.56 | -7.95% | CNY 42.03 | CNY 42.30 | CNY 37.98 | 6.00M |
| 2026-08-25 | CNY 41.89 | +2.22% | CNY 41.10 | CNY 43.07 | CNY 40.31 | 3.21M |
| 2026-08-24 | CNY 40.98 | +1.91% | CNY 41.00 | CNY 41.50 | CNY 40.20 | 1.34M |
| 2026-08-21 | CNY 40.21 | +0.80% | CNY 39.37 | CNY 41.26 | CNY 38.06 | 1.68M |
| 2026-08-20 | CNY 39.89 | -1.89% | CNY 40.99 | CNY 41.80 | CNY 39.39 | 1.63M |
| 2026-08-19 | CNY 40.66 | +0.79% | CNY 39.94 | CNY 41.66 | CNY 39.94 | 2.33M |
| 2026-08-18 | CNY 40.34 | +3.25% | CNY 39.09 | CNY 40.50 | CNY 38.58 | 1.74M |
| 2026-08-17 | CNY 39.07 | +3.47% | CNY 37.82 | CNY 39.27 | CNY 37.23 | 1.79M |
| 2026-08-14 | CNY 37.76 | -3.01% | CNY 39.11 | CNY 39.46 | CNY 37.51 | 2.52M |
| 2026-08-13 | CNY 38.93 | -2.92% | CNY 40.29 | CNY 41.00 | CNY 38.66 | 1.62M |
| 2026-08-12 | CNY 40.10 | +1.13% | CNY 39.36 | CNY 40.38 | CNY 38.81 | 1.77M |
| 2026-08-11 | CNY 39.65 | -2.82% | CNY 40.52 | CNY 41.88 | CNY 39.08 | 1.76M |
| 2026-08-10 | CNY 40.80 | +1.87% | CNY 40.05 | CNY 41.77 | CNY 39.62 | 1.33M |
| 2026-08-07 | CNY 40.05 | -0.77% | CNY 40.00 | CNY 41.34 | CNY 39.73 | 1.40M |
| 2026-08-06 | CNY 40.36 | +0.62% | CNY 40.59 | CNY 40.88 | CNY 39.30 | 1.28M |
| 2026-08-05 | CNY 40.11 | +3.51% | CNY 39.10 | CNY 40.66 | CNY 38.16 | 2.09M |
| 2026-08-04 | CNY 38.75 | -0.64% | CNY 39.66 | CNY 40.19 | CNY 38.66 | 1.40M |
| 2026-08-03 | CNY 39.00 | -1.47% | CNY 39.02 | CNY 39.59 | CNY 37.57 | 3.30M |
| 2026-07-31 | CNY 39.58 | -0.30% | CNY 39.89 | CNY 40.06 | CNY 38.38 | 3.48M |
| 2026-07-30 | CNY 39.70 | +1.95% | CNY 38.62 | CNY 39.97 | CNY 38.41 | 4.74M |
| 2026-07-29 | CNY 38.94 | +6.68% | CNY 36.39 | CNY 39.47 | CNY 36.00 | 2.42M |
| 2026-07-28 | CNY 36.50 | -0.27% | CNY 36.19 | CNY 36.51 | CNY 35.47 | 1.13M |
| 2026-07-27 | CNY 36.60 | -0.92% | CNY 35.00 | CNY 37.17 | CNY 34.77 | 2.22M |
| 2026-07-24 | CNY 36.94 | -3.22% | CNY 38.43 | CNY 38.80 | CNY 36.82 | 923.18K |
| 2026-07-23 | CNY 38.17 | -2.00% | CNY 38.26 | CNY 38.80 | CNY 36.52 | 2.27M |
| 2026-07-22 | CNY 38.95 | +1.49% | CNY 38.50 | CNY 38.95 | CNY 36.05 | 2.73M |
| 2026-07-21 | CNY 38.38 | -0.49% | CNY 38.89 | CNY 41.47 | CNY 37.30 | 2.87M |
| 2026-07-20 | CNY 38.57 | +6.61% | CNY 36.59 | CNY 38.97 | CNY 36.02 | 2.48M |
| 2026-07-17 | CNY 36.18 | -1.52% | CNY 36.90 | CNY 38.23 | CNY 35.99 | 2.78M |
| 2026-07-16 | CNY 36.74 | -5.82% | CNY 39.07 | CNY 39.07 | CNY 36.52 | 2.46M |
| 2026-07-15 | CNY 39.01 | +3.83% | CNY 37.27 | CNY 39.50 | CNY 37.01 | 3.56M |
| 2026-07-14 | CNY 37.57 | -0.24% | CNY 36.98 | CNY 39.65 | CNY 36.28 | 2.19M |
| 2026-07-13 | CNY 37.66 | +4.03% | CNY 36.00 | CNY 38.75 | CNY 35.01 | 2.77M |
| 2026-07-10 | CNY 36.20 | +1.80% | CNY 35.87 | CNY 37.01 | CNY 35.01 | 1.38M |
| 2026-07-09 | CNY 35.56 | -1.69% | CNY 35.81 | CNY 36.67 | CNY 34.26 | 2.95M |
| 2026-07-08 | CNY 36.17 | -1.98% | CNY 36.90 | CNY 37.50 | CNY 35.63 | 1.31M |
| 2026-07-07 | CNY 36.90 | +0.05% | CNY 37.08 | CNY 37.98 | CNY 35.81 | 2.19M |
| 2026-07-06 | CNY 36.88 | +2.33% | CNY 36.04 | CNY 37.95 | CNY 35.41 | 3.16M |
| 2026-07-03 | CNY 36.04 | +1.29% | CNY 35.81 | CNY 36.25 | CNY 35.21 | 1.61M |
| 2026-07-02 | CNY 35.58 | +2.86% | CNY 34.32 | CNY 35.88 | CNY 34.17 | 2.75M |
| 2026-07-01 | CNY 34.59 | +3.50% | CNY 33.28 | CNY 35.45 | CNY 32.86 | 2.16M |
| 2026-06-30 | CNY 33.42 | -0.77% | CNY 34.00 | CNY 34.07 | CNY 32.75 | 2.71M |
| 2026-06-29 | CNY 33.68 | +5.28% | CNY 32.50 | CNY 33.80 | CNY 31.04 | 3.68M |
| 2026-06-26 | CNY 31.99 | -2.85% | CNY 32.61 | CNY 32.90 | CNY 31.00 | 4.64M |
| 2026-06-25 | CNY 32.93 | -6.42% | CNY 34.95 | CNY 35.56 | CNY 32.74 | 5.14M |
| 2026-06-24 | CNY 35.19 | -7.93% | CNY 37.92 | CNY 38.66 | CNY 34.59 | 4.60M |
| 2026-06-23 | CNY 38.22 | -1.62% | CNY 38.75 | CNY 39.51 | CNY 37.60 | 1.59M |
| 2026-06-22 | CNY 38.85 | +0.62% | CNY 38.19 | CNY 39.10 | CNY 37.03 | 2.04M |
| 2026-06-18 | CNY 38.61 | -0.41% | CNY 38.11 | CNY 39.28 | CNY 37.21 | 2.83M |
| 2026-06-17 | CNY 38.77 | +2.40% | CNY 38.00 | CNY 38.85 | CNY 35.21 | 3.95M |
| 2026-06-16 | CNY 37.86 | -7.00% | CNY 40.18 | CNY 40.59 | CNY 37.40 | 4.07M |
| 2026-06-15 | CNY 40.71 | +1.67% | CNY 40.00 | CNY 41.22 | CNY 39.20 | 2.99M |
| 2026-06-12 | CNY 40.04 | +2.67% | CNY 39.80 | CNY 40.10 | CNY 38.60 | 1.44M |
| 2026-06-11 | CNY 39.00 | -1.49% | CNY 39.79 | CNY 39.90 | CNY 38.33 | 1.41M |
| 2026-06-10 | CNY 39.59 | +3.80% | CNY 36.98 | CNY 39.77 | CNY 36.96 | 2.82M |
| 2026-06-09 | CNY 38.14 | +2.12% | CNY 37.61 | CNY 38.51 | CNY 37.11 | 1.89M |
| 2026-06-08 | CNY 37.35 | +0.95% | CNY 37.39 | CNY 38.87 | CNY 36.01 | 2.89M |
| 2026-06-05 | CNY 37.00 | -0.05% | CNY 37.83 | CNY 37.83 | CNY 36.22 | 1.88M |
| 2026-06-04 | CNY 37.02 | -4.04% | CNY 38.39 | CNY 38.39 | CNY 36.41 | 1.46M |
| 2026-06-03 | CNY 38.58 | -1.98% | CNY 39.35 | CNY 39.35 | CNY 37.93 | 1.36M |
| 2026-06-02 | CNY 39.36 | +4.15% | CNY 38.27 | CNY 39.74 | CNY 37.55 | 2.88M |
| 2026-06-01 | CNY 37.79 | +3.14% | CNY 36.51 | CNY 38.75 | CNY 36.13 | 3.42M |
| 2026-05-29 | CNY 36.64 | +0.03% | CNY 36.98 | CNY 38.50 | CNY 36.38 | 3.97M |
| 2026-05-28 | CNY 36.63 | -5.05% | CNY 37.98 | CNY 38.40 | CNY 35.96 | 3.52M |
| 2026-05-27 | CNY 38.58 | -8.08% | CNY 41.77 | CNY 41.97 | CNY 37.86 | 4.81M |
| 2026-05-26 | CNY 41.97 | +0.45% | CNY 41.59 | CNY 42.70 | CNY 40.61 | 2.19M |