Orinko Advanced Plastics Co. Ltd. Class A 688219
SSE · China · Process Industries
CNY 10.19+0.02 (+0.20%)
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 10.19 | +0.20% | CNY 10.21 | CNY 10.34 | CNY 10.18 | 2.76M |
| 2026-09-29 | CNY 10.17 | +0.30% | CNY 10.12 | CNY 10.23 | CNY 10.07 | 2.75M |
| 2026-09-28 | CNY 10.14 | -2.22% | CNY 10.36 | CNY 10.40 | CNY 10.13 | 4.13M |
| 2026-09-24 | CNY 10.37 | -0.58% | CNY 10.46 | CNY 10.54 | CNY 10.35 | 3.67M |
| 2026-09-23 | CNY 10.43 | +0.87% | CNY 10.35 | CNY 10.49 | CNY 10.35 | 3.51M |
| 2026-09-22 | CNY 10.34 | +0.49% | CNY 10.30 | CNY 10.43 | CNY 10.30 | 4.37M |
| 2026-09-21 | CNY 10.29 | +1.38% | CNY 10.18 | CNY 10.30 | CNY 10.11 | 4.00M |
| 2026-09-18 | CNY 10.15 | +0.89% | CNY 10.30 | CNY 10.30 | CNY 10.13 | 3.61M |
| 2026-09-17 | CNY 10.06 | -0.20% | CNY 10.06 | CNY 10.14 | CNY 10.02 | 2.39M |
| 2026-09-16 | CNY 10.08 | +0.90% | CNY 10.02 | CNY 10.10 | CNY 9.88 | 2.66M |
| 2026-09-15 | CNY 9.99 | -1.28% | CNY 10.12 | CNY 10.16 | CNY 9.98 | 2.79M |
| 2026-09-14 | CNY 10.12 | +0.50% | CNY 10.07 | CNY 10.18 | CNY 10.03 | 2.50M |
| 2026-09-11 | CNY 10.07 | -1.66% | CNY 10.20 | CNY 10.21 | CNY 10.01 | 4.73M |
| 2026-09-10 | CNY 10.24 | -1.35% | CNY 10.32 | CNY 10.35 | CNY 10.23 | 2.64M |
| 2026-09-09 | CNY 10.38 | -0.95% | CNY 10.42 | CNY 10.48 | CNY 10.32 | 3.54M |
| 2026-09-08 | CNY 10.48 | +0.10% | CNY 10.49 | CNY 10.52 | CNY 10.41 | 3.45M |
| 2026-09-07 | CNY 10.47 | -0.85% | CNY 10.60 | CNY 10.61 | CNY 10.43 | 5.21M |
| 2026-09-04 | CNY 10.56 | +0.48% | CNY 10.55 | CNY 10.88 | CNY 10.52 | 6.02M |
| 2026-09-03 | CNY 10.51 | -0.28% | CNY 10.59 | CNY 10.63 | CNY 10.42 | 4.20M |
| 2026-09-02 | CNY 10.54 | -1.13% | CNY 10.59 | CNY 10.62 | CNY 10.51 | 3.83M |
| 2026-09-01 | CNY 10.66 | -0.28% | CNY 10.69 | CNY 10.76 | CNY 10.64 | 5.07M |
| 2026-08-31 | CNY 10.69 | +0.66% | CNY 10.50 | CNY 10.70 | CNY 10.45 | 6.77M |
| 2026-08-28 | CNY 10.62 | +1.05% | CNY 10.48 | CNY 10.71 | CNY 10.48 | 6.38M |
| 2026-08-27 | CNY 10.51 | +0.10% | CNY 10.50 | CNY 10.53 | CNY 10.40 | 4.11M |
| 2026-08-26 | CNY 10.50 | +0.38% | CNY 10.46 | CNY 10.57 | CNY 10.42 | 4.80M |
| 2026-08-25 | CNY 10.46 | +2.05% | CNY 10.19 | CNY 10.48 | CNY 10.17 | 4.16M |
| 2026-08-24 | CNY 10.25 | -1.06% | CNY 10.33 | CNY 10.45 | CNY 10.19 | 4.81M |
| 2026-08-21 | CNY 10.36 | +0.97% | CNY 10.27 | CNY 10.37 | CNY 10.10 | 4.41M |
| 2026-08-20 | CNY 10.26 | +1.68% | CNY 10.18 | CNY 10.29 | CNY 10.11 | 3.30M |
| 2026-08-19 | CNY 10.09 | -5.08% | CNY 10.57 | CNY 10.59 | CNY 10.07 | 6.79M |
| 2026-08-18 | CNY 10.63 | -0.47% | CNY 10.65 | CNY 10.69 | CNY 10.57 | 3.91M |
| 2026-08-17 | CNY 10.68 | +2.01% | CNY 10.46 | CNY 10.68 | CNY 10.46 | 4.90M |
| 2026-08-14 | CNY 10.47 | +0.48% | CNY 10.49 | CNY 10.57 | CNY 10.42 | 3.80M |
| 2026-08-13 | CNY 10.42 | -3.34% | CNY 10.79 | CNY 10.80 | CNY 10.42 | 8.39M |
| 2026-08-12 | CNY 10.78 | +0.56% | CNY 10.66 | CNY 10.83 | CNY 10.66 | 3.47M |
| 2026-08-11 | CNY 10.72 | -0.56% | CNY 10.73 | CNY 10.82 | CNY 10.65 | 3.74M |
| 2026-08-10 | CNY 10.78 | +0.75% | CNY 10.70 | CNY 10.80 | CNY 10.58 | 4.90M |
| 2026-08-07 | CNY 10.70 | 0.00% | CNY 10.68 | CNY 10.70 | CNY 10.50 | 5.57M |
| 2026-08-06 | CNY 10.70 | -0.37% | CNY 10.71 | CNY 10.76 | CNY 10.59 | 4.77M |
| 2026-08-05 | CNY 10.74 | +0.09% | CNY 10.76 | CNY 10.83 | CNY 10.70 | 4.99M |
| 2026-08-04 | CNY 10.73 | +0.85% | CNY 10.75 | CNY 10.79 | CNY 10.65 | 3.36M |
| 2026-08-03 | CNY 10.64 | +1.04% | CNY 10.60 | CNY 10.77 | CNY 10.53 | 3.37M |
| 2026-07-31 | CNY 10.53 | +0.48% | CNY 10.68 | CNY 10.75 | CNY 10.51 | 5.28M |
| 2026-07-30 | CNY 10.48 | -0.19% | CNY 10.42 | CNY 10.59 | CNY 10.35 | 5.40M |
| 2026-07-29 | CNY 10.50 | +3.86% | CNY 10.12 | CNY 10.55 | CNY 10.11 | 5.47M |
| 2026-07-28 | CNY 10.11 | -0.69% | CNY 10.03 | CNY 10.32 | CNY 10.02 | 3.50M |
| 2026-07-27 | CNY 10.18 | +2.83% | CNY 9.90 | CNY 10.18 | CNY 9.81 | 3.76M |
| 2026-07-24 | CNY 9.90 | -4.62% | CNY 10.32 | CNY 10.34 | CNY 9.90 | 5.95M |
| 2026-07-23 | CNY 10.38 | +1.07% | CNY 10.22 | CNY 10.40 | CNY 10.20 | 3.62M |
| 2026-07-22 | CNY 10.27 | -2.75% | CNY 10.42 | CNY 10.56 | CNY 10.23 | 4.93M |
| 2026-07-21 | CNY 10.56 | +2.23% | CNY 10.23 | CNY 10.60 | CNY 9.98 | 7.40M |
| 2026-07-20 | CNY 10.33 | +0.88% | CNY 10.25 | CNY 10.48 | CNY 10.05 | 9.21M |
| 2026-07-17 | CNY 10.24 | -4.30% | CNY 10.58 | CNY 10.75 | CNY 10.20 | 8.52M |
| 2026-07-16 | CNY 10.70 | -0.83% | CNY 10.85 | CNY 11.00 | CNY 10.65 | 5.78M |
| 2026-07-15 | CNY 10.79 | +0.37% | CNY 10.67 | CNY 10.84 | CNY 10.55 | 5.69M |
| 2026-07-14 | CNY 10.75 | +1.61% | CNY 10.63 | CNY 10.79 | CNY 10.40 | 7.01M |
| 2026-07-13 | CNY 10.58 | -7.76% | CNY 11.38 | CNY 11.40 | CNY 10.57 | 14.53M |
| 2026-07-10 | CNY 11.47 | +1.15% | CNY 11.28 | CNY 11.82 | CNY 11.22 | 13.85M |
| 2026-07-09 | CNY 11.34 | -1.73% | CNY 11.54 | CNY 11.61 | CNY 10.82 | 17.96M |
| 2026-07-08 | CNY 11.54 | -4.79% | CNY 12.00 | CNY 12.05 | CNY 11.54 | 14.38M |
| 2026-07-07 | CNY 12.12 | -2.49% | CNY 12.43 | CNY 12.64 | CNY 12.07 | 15.53M |
| 2026-07-06 | CNY 12.43 | -7.10% | CNY 13.42 | CNY 13.48 | CNY 12.40 | 26.07M |
| 2026-07-03 | CNY 13.38 | +3.96% | CNY 12.76 | CNY 13.49 | CNY 12.61 | 27.53M |
| 2026-07-02 | CNY 12.87 | -0.92% | CNY 12.86 | CNY 13.35 | CNY 12.57 | 20.40M |
| 2026-07-01 | CNY 12.99 | +0.39% | CNY 12.94 | CNY 13.35 | CNY 12.87 | 21.95M |
| 2026-06-30 | CNY 12.94 | +0.08% | CNY 12.72 | CNY 13.30 | CNY 12.65 | 23.74M |
| 2026-06-29 | CNY 12.93 | +4.02% | CNY 12.30 | CNY 12.96 | CNY 11.81 | 29.08M |
| 2026-06-26 | CNY 12.43 | +3.15% | CNY 11.99 | CNY 12.64 | CNY 11.75 | 21.66M |
| 2026-06-25 | CNY 12.05 | +0.92% | CNY 12.00 | CNY 12.17 | CNY 11.67 | 12.95M |
| 2026-06-24 | CNY 11.94 | -1.40% | CNY 12.08 | CNY 12.17 | CNY 11.64 | 12.48M |
| 2026-06-23 | CNY 12.11 | -0.90% | CNY 12.10 | CNY 12.42 | CNY 12.00 | 11.40M |
| 2026-06-22 | CNY 12.22 | -2.00% | CNY 12.41 | CNY 12.46 | CNY 11.84 | 13.75M |
| 2026-06-18 | CNY 12.47 | -0.80% | CNY 12.43 | CNY 12.63 | CNY 12.32 | 13.41M |
| 2026-06-17 | CNY 12.57 | -1.87% | CNY 12.45 | CNY 12.69 | CNY 12.34 | 19.80M |
| 2026-06-16 | CNY 12.81 | +6.75% | CNY 11.99 | CNY 13.08 | CNY 11.91 | 30.99M |
| 2026-06-15 | CNY 12.00 | +3.54% | CNY 11.80 | CNY 12.05 | CNY 11.60 | 12.77M |
| 2026-06-12 | CNY 11.59 | +0.78% | CNY 11.69 | CNY 11.83 | CNY 11.51 | 10.39M |
| 2026-06-11 | CNY 11.50 | -1.79% | CNY 11.68 | CNY 11.81 | CNY 11.22 | 10.49M |
| 2026-06-10 | CNY 11.71 | -0.93% | CNY 11.59 | CNY 11.88 | CNY 11.42 | 12.14M |
| 2026-06-09 | CNY 11.82 | +7.45% | CNY 11.04 | CNY 11.83 | CNY 11.04 | 13.43M |
| 2026-06-08 | CNY 11.00 | -1.61% | CNY 10.95 | CNY 11.41 | CNY 10.86 | 8.97M |
| 2026-06-05 | CNY 11.18 | +2.85% | CNY 10.89 | CNY 11.41 | CNY 10.50 | 8.81M |
| 2026-06-04 | CNY 10.87 | -1.18% | CNY 10.96 | CNY 11.03 | CNY 10.68 | 6.74M |
| 2026-06-03 | CNY 11.00 | -1.79% | CNY 11.20 | CNY 11.38 | CNY 10.90 | 6.02M |
| 2026-06-02 | CNY 11.20 | -1.50% | CNY 11.38 | CNY 11.38 | CNY 10.98 | 7.89M |
| 2026-06-01 | CNY 11.37 | +2.43% | CNY 11.03 | CNY 11.50 | CNY 11.03 | 8.51M |
| 2026-05-29 | CNY 11.10 | -5.53% | CNY 11.78 | CNY 11.81 | CNY 11.03 | 10.55M |
| 2026-05-28 | CNY 11.75 | 0.00% | CNY 11.71 | CNY 11.89 | CNY 11.44 | 9.62M |
| 2026-05-27 | CNY 11.75 | -2.33% | CNY 12.03 | CNY 12.14 | CNY 11.63 | 10.59M |
| 2026-05-26 | CNY 12.03 | -1.72% | CNY 12.26 | CNY 12.26 | CNY 11.81 | 12.06M |