Jiangsu HHCK Advanced Materials Co., Ltd. Class A 688535
SSE · China · Electronic Technology
CNY 97.38-4.07 (-4.01%)
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 97.38 | -4.01% | CNY 102.50 | CNY 102.79 | CNY 96.88 | 4.73M |
| 2026-09-29 | CNY 101.45 | +0.14% | CNY 101.00 | CNY 103.28 | CNY 99.85 | 4.15M |
| 2026-09-28 | CNY 101.31 | -6.92% | CNY 108.94 | CNY 108.98 | CNY 100.50 | 6.24M |
| 2026-09-24 | CNY 108.84 | -6.17% | CNY 114.36 | CNY 115.00 | CNY 108.65 | 8.25M |
| 2026-09-23 | CNY 116.00 | +6.38% | CNY 111.00 | CNY 116.88 | CNY 108.47 | 9.62M |
| 2026-09-22 | CNY 109.04 | -1.14% | CNY 112.35 | CNY 113.35 | CNY 108.38 | 7.65M |
| 2026-09-21 | CNY 110.30 | -1.78% | CNY 113.43 | CNY 114.00 | CNY 108.50 | 9.35M |
| 2026-09-18 | CNY 112.30 | +6.24% | CNY 109.49 | CNY 113.99 | CNY 107.00 | 9.26M |
| 2026-09-17 | CNY 105.70 | -3.23% | CNY 108.67 | CNY 109.79 | CNY 105.30 | 5.52M |
| 2026-09-16 | CNY 109.23 | +3.33% | CNY 106.00 | CNY 110.28 | CNY 105.03 | 7.51M |
| 2026-09-15 | CNY 105.71 | +5.60% | CNY 99.72 | CNY 107.60 | CNY 99.70 | 8.54M |
| 2026-09-14 | CNY 100.10 | +0.02% | CNY 97.83 | CNY 100.72 | CNY 96.08 | 4.87M |
| 2026-09-11 | CNY 100.08 | -3.49% | CNY 101.01 | CNY 102.08 | CNY 95.34 | 7.09M |
| 2026-09-10 | CNY 103.70 | +3.43% | CNY 99.17 | CNY 104.44 | CNY 98.56 | 5.85M |
| 2026-09-09 | CNY 100.26 | -0.61% | CNY 102.00 | CNY 104.36 | CNY 99.80 | 3.91M |
| 2026-09-08 | CNY 100.88 | -0.16% | CNY 101.06 | CNY 104.38 | CNY 98.97 | 5.22M |
| 2026-09-07 | CNY 101.04 | +6.94% | CNY 96.37 | CNY 101.85 | CNY 95.48 | 6.12M |
| 2026-09-04 | CNY 94.48 | -3.96% | CNY 99.71 | CNY 101.84 | CNY 93.00 | 5.48M |
| 2026-09-03 | CNY 98.38 | +0.59% | CNY 99.77 | CNY 100.20 | CNY 96.80 | 4.35M |
| 2026-09-02 | CNY 97.80 | -2.59% | CNY 98.38 | CNY 99.60 | CNY 96.51 | 4.69M |
| 2026-09-01 | CNY 100.40 | -3.76% | CNY 105.80 | CNY 106.39 | CNY 99.88 | 5.77M |
| 2026-08-31 | CNY 104.32 | +1.87% | CNY 100.00 | CNY 104.55 | CNY 98.92 | 6.10M |
| 2026-08-28 | CNY 102.40 | -2.99% | CNY 104.59 | CNY 107.00 | CNY 102.02 | 5.23M |
| 2026-08-27 | CNY 105.56 | +7.40% | CNY 98.84 | CNY 106.35 | CNY 98.05 | 6.89M |
| 2026-08-26 | CNY 98.29 | +0.09% | CNY 99.96 | CNY 99.99 | CNY 96.01 | 3.96M |
| 2026-08-25 | CNY 98.20 | -1.35% | CNY 96.60 | CNY 99.26 | CNY 93.90 | 4.29M |
| 2026-08-24 | CNY 99.54 | -0.96% | CNY 100.62 | CNY 101.08 | CNY 96.40 | 4.82M |
| 2026-08-21 | CNY 100.50 | -0.13% | CNY 100.62 | CNY 102.89 | CNY 98.07 | 4.28M |
| 2026-08-20 | CNY 100.63 | +0.48% | CNY 102.94 | CNY 103.20 | CNY 98.96 | 6.03M |
| 2026-08-19 | CNY 100.15 | -9.95% | CNY 107.00 | CNY 110.00 | CNY 99.29 | 9.22M |
| 2026-08-18 | CNY 111.22 | -0.45% | CNY 111.77 | CNY 113.89 | CNY 108.38 | 7.66M |
| 2026-08-17 | CNY 111.72 | +5.98% | CNY 105.42 | CNY 111.80 | CNY 104.72 | 7.60M |
| 2026-08-14 | CNY 105.42 | +3.51% | CNY 103.28 | CNY 106.43 | CNY 102.16 | 6.64M |
| 2026-08-13 | CNY 101.85 | -2.70% | CNY 107.20 | CNY 108.80 | CNY 101.35 | 8.24M |
| 2026-08-12 | CNY 104.68 | +3.13% | CNY 103.10 | CNY 105.77 | CNY 102.16 | 7.01M |
| 2026-08-11 | CNY 101.50 | -2.06% | CNY 102.92 | CNY 104.66 | CNY 100.25 | 6.51M |
| 2026-08-10 | CNY 103.64 | +0.04% | CNY 105.01 | CNY 106.00 | CNY 101.18 | 9.64M |
| 2026-08-07 | CNY 103.60 | +4.75% | CNY 98.90 | CNY 104.41 | CNY 96.66 | 10.65M |
| 2026-08-06 | CNY 98.90 | +3.18% | CNY 93.94 | CNY 100.52 | CNY 92.50 | 10.19M |
| 2026-08-05 | CNY 95.85 | +8.57% | CNY 88.49 | CNY 96.90 | CNY 88.00 | 10.79M |
| 2026-08-04 | CNY 88.28 | +8.11% | CNY 83.00 | CNY 89.75 | CNY 81.58 | 8.38M |
| 2026-08-03 | CNY 81.66 | -8.35% | CNY 87.30 | CNY 89.76 | CNY 80.58 | 9.67M |
| 2026-07-31 | CNY 89.10 | +5.59% | CNY 92.50 | CNY 96.66 | CNY 89.00 | 10.93M |
| 2026-07-30 | CNY 84.38 | -10.82% | CNY 93.80 | CNY 95.02 | CNY 83.40 | 11.33M |
| 2026-07-29 | CNY 94.62 | -4.42% | CNY 98.41 | CNY 99.48 | CNY 88.52 | 10.45M |
| 2026-07-28 | CNY 99.00 | -8.53% | CNY 105.95 | CNY 107.80 | CNY 98.10 | 8.30M |
| 2026-07-27 | CNY 108.23 | +4.57% | CNY 102.85 | CNY 110.00 | CNY 98.00 | 9.37M |
| 2026-07-24 | CNY 103.50 | +1.80% | CNY 99.64 | CNY 106.66 | CNY 99.05 | 9.32M |
| 2026-07-23 | CNY 101.67 | -3.79% | CNY 106.05 | CNY 107.79 | CNY 100.06 | 8.13M |
| 2026-07-22 | CNY 105.68 | -5.64% | CNY 109.85 | CNY 113.45 | CNY 105.05 | 12.98M |
| 2026-07-21 | CNY 112.00 | +15.23% | CNY 99.45 | CNY 112.21 | CNY 87.00 | 16.23M |
| 2026-07-20 | CNY 97.20 | -12.94% | CNY 116.00 | CNY 117.88 | CNY 92.60 | 13.83M |
| 2026-07-17 | CNY 111.65 | -8.80% | CNY 123.76 | CNY 125.00 | CNY 111.30 | 11.84M |
| 2026-07-16 | CNY 122.42 | -10.56% | CNY 134.73 | CNY 136.54 | CNY 120.00 | 11.39M |
| 2026-07-15 | CNY 136.88 | -10.54% | CNY 157.36 | CNY 157.89 | CNY 136.78 | 10.89M |
| 2026-07-14 | CNY 153.00 | +1.59% | CNY 152.75 | CNY 156.30 | CNY 140.00 | 12.20M |
| 2026-07-13 | CNY 150.60 | -11.20% | CNY 162.77 | CNY 174.88 | CNY 148.10 | 13.31M |
| 2026-07-10 | CNY 169.59 | -5.36% | CNY 176.00 | CNY 192.66 | CNY 169.00 | 15.97M |
| 2026-07-09 | CNY 179.20 | +14.14% | CNY 161.95 | CNY 179.91 | CNY 158.55 | 14.24M |
| 2026-07-08 | CNY 157.00 | -1.41% | CNY 159.80 | CNY 164.56 | CNY 145.45 | 10.36M |
| 2026-07-07 | CNY 159.24 | -1.88% | CNY 157.66 | CNY 166.66 | CNY 157.66 | 9.53M |
| 2026-07-06 | CNY 162.29 | +1.14% | CNY 166.56 | CNY 168.00 | CNY 151.80 | 12.13M |
| 2026-07-03 | CNY 160.46 | -7.88% | CNY 170.01 | CNY 176.93 | CNY 157.00 | 15.09M |
| 2026-07-02 | CNY 174.18 | -2.86% | CNY 169.50 | CNY 193.00 | CNY 169.00 | 15.88M |
| 2026-07-01 | CNY 179.30 | -4.12% | CNY 184.00 | CNY 199.99 | CNY 176.00 | 15.25M |
| 2026-06-30 | CNY 187.00 | +0.53% | CNY 178.00 | CNY 194.99 | CNY 171.68 | 15.15M |
| 2026-06-29 | CNY 186.01 | +13.48% | CNY 169.10 | CNY 188.35 | CNY 157.50 | 19.76M |
| 2026-06-26 | CNY 163.91 | +10.38% | CNY 145.86 | CNY 170.00 | CNY 143.08 | 18.08M |
| 2026-06-25 | CNY 148.50 | +0.70% | CNY 152.00 | CNY 158.28 | CNY 146.05 | 14.18M |
| 2026-06-24 | CNY 147.47 | +6.79% | CNY 137.54 | CNY 148.88 | CNY 132.00 | 14.48M |
| 2026-06-23 | CNY 138.09 | -10.05% | CNY 148.00 | CNY 148.00 | CNY 135.08 | 16.66M |
| 2026-06-22 | CNY 153.52 | +0.41% | CNY 151.38 | CNY 159.58 | CNY 146.01 | 17.42M |
| 2026-06-18 | CNY 152.90 | +14.13% | CNY 129.97 | CNY 155.00 | CNY 129.97 | 16.52M |
| 2026-06-17 | CNY 133.97 | +6.55% | CNY 122.00 | CNY 134.44 | CNY 121.06 | 12.54M |
| 2026-06-16 | CNY 125.74 | +1.26% | CNY 123.00 | CNY 127.17 | CNY 122.00 | 9.94M |
| 2026-06-15 | CNY 124.17 | +4.31% | CNY 121.74 | CNY 124.44 | CNY 115.22 | 10.47M |
| 2026-06-12 | CNY 119.04 | -9.27% | CNY 133.89 | CNY 135.96 | CNY 117.90 | 15.89M |
| 2026-06-11 | CNY 131.20 | +4.18% | CNY 124.43 | CNY 132.97 | CNY 123.38 | 14.51M |
| 2026-06-10 | CNY 125.93 | +10.35% | CNY 112.00 | CNY 131.01 | CNY 112.00 | 13.69M |
| 2026-06-09 | CNY 114.12 | +5.84% | CNY 111.00 | CNY 116.79 | CNY 109.10 | 7.06M |
| 2026-06-08 | CNY 107.82 | -6.08% | CNY 107.49 | CNY 112.53 | CNY 106.21 | 6.48M |
| 2026-06-05 | CNY 114.80 | -3.32% | CNY 115.27 | CNY 119.45 | CNY 113.52 | 6.72M |
| 2026-06-04 | CNY 118.74 | +2.86% | CNY 112.96 | CNY 122.16 | CNY 111.89 | 8.84M |
| 2026-06-03 | CNY 115.44 | +2.37% | CNY 112.97 | CNY 121.36 | CNY 112.97 | 8.75M |
| 2026-06-02 | CNY 112.77 | -1.21% | CNY 115.26 | CNY 116.00 | CNY 110.60 | 7.64M |
| 2026-06-01 | CNY 114.15 | -5.03% | CNY 120.19 | CNY 124.00 | CNY 113.88 | 8.26M |
| 2026-05-29 | CNY 120.19 | -6.85% | CNY 130.56 | CNY 132.13 | CNY 119.39 | 9.53M |
| 2026-05-28 | CNY 129.03 | +2.23% | CNY 126.07 | CNY 131.77 | CNY 123.08 | 8.91M |
| 2026-05-27 | CNY 126.21 | -7.74% | CNY 141.00 | CNY 141.20 | CNY 125.00 | 11.98M |
| 2026-05-26 | CNY 136.80 | -0.15% | CNY 137.00 | CNY 144.87 | CNY 131.23 | 13.08M |