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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.61	31.51	31.51	31.88	31.43	863,054
February 12, 2026	31.68	31.84	31.84	32.3	31.47	1.31M
February 11, 2026	31.48	31.59	31.59	31.85	31.4	1.03M
February 10, 2026	31.36	31.48	31.48	31.87	31.21	707,604
February 09, 2026	32.09	31.41	31.41	32.19	31.15	1.29M
February 06, 2026	31.01	31.5	31.5	32.02	31.01	882,985
February 05, 2026	30.8	31.5	31.5	31.83	30.8	1.39M
February 04, 2026	30.5	31.1	31.1	31.19	30.37	1.29M
February 03, 2026	30.99	30.72	30.72	30.99	30.19	1.32M
February 02, 2026	31.98	30.36	30.36	32.23	30.31	2.32M
January 30, 2026	31.74	31.98	31.98	32.36	31.25	1.28M
January 29, 2026	33.45	31.8	31.8	33.45	31.52	2.61M
January 28, 2026	33.01	33.49	33.49	33.74	32.63	1.52M
January 27, 2026	33.7	32.9	32.9	33.98	32.3	1.96M
January 26, 2026	34.43	33.45	33.45	34.52	33.09	1.8M
January 23, 2026	33.97	34.14	34.14	34.25	33.62	1.79M
January 22, 2026	34.5	34.14	34.14	34.75	33.81	1.59M
January 21, 2026	33.88	34.3	34.3	34.5	33.2	2.18M
January 20, 2026	32.4	34.05	34.05	34.75	32.4	3.51M
January 19, 2026	32.57	32.8	32.8	32.98	32.34	1.91M
January 16, 2026	32.84	32.06	32.06	33.08	31.96	1.88M
January 15, 2026	31.15	32.97	32.97	33.25	31.09	3.19M
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

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