Shandong Intco Recycling Resources Co., Ltd. - 688087.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	26.42	26.33	26.33	26.57	26.07	1.11M
September 26, 2025	26.84	26.42	26.32	26.84	26.33	1.18M
September 25, 2025	26.35	26.83	26.83	27.06	26.06	2.09M
September 24, 2025	26.46	26.35	26.35	26.53	26.04	1.34M
September 23, 2025	26.55	26.06	26.06	26.71	25.65	1.84M
September 22, 2025	26.35	26.75	26.75	26.75	25.75	1.84M
September 19, 2025	25.91	26.31	26.31	26.56	25.91	1.51M
September 18, 2025	26.66	25.98	25.98	26.75	25.91	2.09M
September 17, 2025	26.7	26.69	26.69	27.08	26.32	1.2M
September 16, 2025	26.89	26.7	26.7	26.89	26.34	1.28M
September 15, 2025	26.75	26.8	26.8	27.02	26.61	1.11M
September 12, 2025	27.16	26.9	26.9	27.36	26.9	1.46M
September 11, 2025	26.66	27.16	27.16	27.19	26.4	1.71M
September 10, 2025	26.85	26.71	26.71	27.08	26.47	1.41M
September 09, 2025	26.92	26.85	26.85	27.2	26.71	1.71M
September 08, 2025	26.7	26.96	26.96	27.28	26.53	1.76M
September 05, 2025	26.38	26.7	26.7	26.82	26.38	1.54M
September 04, 2025	26.66	26.36	26.36	26.96	25.9	2.26M
September 03, 2025	27.15	26.72	26.72	27.15	26.63	1.71M
September 02, 2025	27.27	26.91	26.91	27.32	26.51	2.85M
September 01, 2025	27.7	27.28	27.28	28.07	27.11	3.55M
August 29, 2025	27.77	27.69	27.69	27.98	27.51	2.05M
August 28, 2025	28.4	27.84	27.84	28.54	27.07	5.08M
August 27, 2025	28.5	28.29	28.29	29.88	28.2	5.95M
August 26, 2025	28.28	28.9	28.9	29.3	28.28	4.77M
August 25, 2025	27.99	28.13	28.13	28.33	27.7	3.91M
August 22, 2025	28.4	27.88	27.88	28.53	27.79	3.77M
August 21, 2025	28.94	28.39	28.39	29.16	28.15	4.22M
August 20, 2025	28.68	28.95	28.95	28.97	28.38	1.59M
August 19, 2025	28.88	28.57	28.57	28.88	28.32	1.78M
August 18, 2025	29.12	28.77	28.77	29.29	28.52	2.4M
August 15, 2025	28.06	28.94	28.94	29.29	28.03	3.03M
August 14, 2025	28.88	28.03	28.03	28.99	28.02	2.15M
August 13, 2025	28.6	28.8	28.8	28.99	28.28	2.37M
August 12, 2025	29.04	28.56	28.56	29.37	28.36	1.95M
August 11, 2025	28.8	29.12	29.12	29.48	28.51	2.83M
August 08, 2025	28.9	28.65	28.65	28.97	28.3	2.56M
August 07, 2025	29.4	28.9	28.9	29.81	28.86	2.59M
August 06, 2025	29.72	29.52	29.52	29.82	28.7	4.68M
August 05, 2025	29.24	29.63	29.63	29.74	28.87	3.83M
August 04, 2025	27.37	29	29	29.17	27.15	5.43M
August 01, 2025	26.59	27.37	27.37	27.41	26.59	1.67M
July 31, 2025	27.18	26.72	26.72	27.4	26.67	2.88M
July 30, 2025	27.44	27.3	27.3	27.69	27.11	2.34M
July 29, 2025	27.66	27.44	27.44	27.66	27.02	2.07M
July 28, 2025	27.25	27.66	27.66	27.99	27.06	2.68M
July 25, 2025	26.97	27.22	27.22	27.8	26.84	2.22M
July 24, 2025	26.66	26.97	26.97	27.19	26.5	1.95M
July 23, 2025	26.56	26.6	26.6	27	26.43	2.48M
July 22, 2025	26.29	26.59	26.59	26.74	26.26	1.83M
July 21, 2025	26.44	26.35	26.35	26.56	26.22	1.87M
July 18, 2025	26.33	26.35	26.35	26.62	26.06	1.37M
July 17, 2025	26.25	26.33	26.33	26.45	26.08	1.27M
July 16, 2025	25.7	26.25	26.25	26.36	25.55	2.34M
July 15, 2025	26.2	25.65	25.65	26.22	25.4	2.76M
July 14, 2025	26.49	26.29	26.29	26.59	26.15	1.6M
July 11, 2025	26.31	26.39	26.39	26.55	26.13	1.16M
July 10, 2025	26.21	26.31	26.31	26.52	26.01	1.39M
July 09, 2025	25.82	26.12	26.12	26.61	25.82	1.84M
July 08, 2025	25.67	25.92	25.92	26.19	25.45	2.07M

Shandong Intco Recycling Resources Co., Ltd. (688087.SS) SHH