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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	30.7	31.17	31.17	31.64	30.7	1.91M
January 13, 2026	30.82	30.81	30.81	31.37	30.61	1.5M
January 12, 2026	31.01	30.95	30.95	31.17	30.19	1.72M
January 09, 2026	31	30.96	30.96	31.08	30.41	1.76M
January 08, 2026	31.17	31.02	31.02	31.26	30.68	1.61M
January 07, 2026	31.08	31.38	31.38	31.78	30.93	1.3M
January 06, 2026	31.4	31.13	31.13	31.54	30.97	1.27M
January 05, 2026	31.2	31.39	31.39	31.85	30.87	1.93M
December 31, 2025	30.95	30.82	30.82	31.29	30.5	1.54M
December 30, 2025	30.4	30.74	30.74	31.41	30.4	1.44M
December 29, 2025	30.76	30.77	30.77	31.16	30.39	1.6M
December 26, 2025	31.43	30.9	30.9	31.59	30.78	1.54M
December 25, 2025	32.22	31.5	31.5	32.32	31.38	1.87M
December 24, 2025	31.96	31.99	31.99	32.11	31.67	982,880
December 23, 2025	31.84	31.96	31.96	32.39	31.5	1.33M
December 22, 2025	32.39	31.92	31.92	32.43	31.66	2.14M
December 19, 2025	32.5	32.27	32.27	32.95	32.14	2.08M
December 18, 2025	32.4	32.42	32.42	32.92	31.71	2.75M
December 17, 2025	31	32.12	32.12	32.22	30.92	3.41M
December 16, 2025	30.9	30.93	30.93	31.66	30.63	2.27M
December 15, 2025	30.96	30.9	30.9	31.33	30.49	2.28M
December 12, 2025	29.31	30.81	30.81	31.19	29.31	3.82M
December 11, 2025	29.78	29.4	29.4	29.94	29.35	1.07M
December 10, 2025	28.71	29.49	29.49	29.85	28.62	1.45M
December 09, 2025	29.9	28.86	28.86	29.9	28.82	822,375
December 08, 2025	29.98	29.54	29.54	30.08	29.4	1.11M
December 05, 2025	29.78	29.98	29.98	30.18	29.55	715,248
December 04, 2025	29.66	29.78	29.78	30.14	29.39	1.05M
December 03, 2025	29.64	29.67	29.67	30.1	29.34	1.32M
December 02, 2025	30.22	29.5	29.5	30.22	29.41	690,209
December 01, 2025	30.09	30	30	30.41	29.62	956,391
November 28, 2025	29.38	29.77	29.77	29.88	28.88	1.03M
November 27, 2025	29.19	29.2	29.2	29.76	28.89	1.03M
November 26, 2025	28.9	29.06	29.06	29.5	28.8	1.36M
November 25, 2025	28.72	28.91	28.91	29.11	28.4	1.05M
November 24, 2025	28.16	28.55	28.55	28.96	27.93	1.23M
November 21, 2025	29.04	28.16	28.16	29.39	27.94	1.73M
November 20, 2025	29.4	29.09	29.09	29.75	29.01	826,126
November 19, 2025	29.98	29.33	29.33	30.2	29.18	1.05M
November 18, 2025	30.52	29.83	29.83	30.6	29.62	1.82M
November 17, 2025	31.39	30.59	30.59	31.52	30.37	1.9M
November 14, 2025	30.94	31.12	31.12	32.75	30.94	4.75M
November 13, 2025	30.7	30.96	30.96	31.15	30.38	2.41M
November 12, 2025	30.86	30.9	30.9	31.1	30.15	1.91M
November 11, 2025	29.98	30.85	30.85	31	29.61	3.29M
November 10, 2025	29.88	29.88	29.88	30.26	29.52	2.59M
November 07, 2025	29.65	29.57	29.57	30.16	29.41	1.51M
November 06, 2025	29.6	29.8	29.8	30.46	29.46	1.52M
November 05, 2025	29.51	29.64	29.64	29.81	29.06	1.33M
November 04, 2025	30.28	29.59	29.59	30.32	29.37	1.67M
November 03, 2025	30.95	30.21	30.21	30.95	29.81	2.05M
October 31, 2025	29.39	30.54	30.54	31.25	29.13	4.91M
October 30, 2025	29.69	29.13	29.13	29.74	28.88	1.86M
October 29, 2025	29.72	29.69	29.69	29.89	29.23	1.6M
October 28, 2025	30.13	29.56	29.56	31.37	29.55	4.11M
October 27, 2025	29.97	29.98	29.98	30.16	29.69	2.07M
October 24, 2025	30.14	29.87	29.87	30.4	29.74	2.5M
October 23, 2025	29.2	30.2	30.2	30.64	28.81	4M
October 22, 2025	29.7	29.22	29.22	29.7	28.67	3.11M
October 21, 2025	28.3	29.81	29.81	29.93	28.01	5.92M

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