Polyrocks Chemical Co., Ltd (688669.SS) SHH
25.12
-0.18(-0.71%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
25.12
-0.18(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 25.15 | 25.12 | 25.12 | 25.99 | 25 | 1.47M |
| April 02, 2026 | 25.92 | 25.3 | 25.3 | 25.99 | 25.05 | 1.06M |
| April 01, 2026 | 25.81 | 25.99 | 25.99 | 26.15 | 25.63 | 1.15M |
| March 31, 2026 | 26.01 | 25.22 | 25.22 | 26.28 | 25.13 | 1.27M |
| March 30, 2026 | 25.56 | 26.16 | 26.16 | 26.18 | 25.07 | 1.16M |
| March 27, 2026 | 25.87 | 26.04 | 26.04 | 26.48 | 25.85 | 909,342 |
| March 26, 2026 | 26.28 | 26.17 | 26.17 | 26.67 | 25.56 | 1.24M |
| March 25, 2026 | 26.22 | 26.05 | 26.05 | 26.55 | 25.85 | 1.38M |
| March 24, 2026 | 25.03 | 25.48 | 25.48 | 25.5 | 24.3 | 1.45M |
| March 23, 2026 | 25.65 | 24.49 | 24.49 | 25.99 | 24.4 | 2.13M |
| March 20, 2026 | 26.76 | 26 | 26 | 27.4 | 26 | 1.49M |
| March 19, 2026 | 27.95 | 26.63 | 26.63 | 27.95 | 26.6 | 1.88M |
| March 18, 2026 | 27.97 | 28.16 | 28.16 | 28.3 | 27.17 | 1.33M |
| March 17, 2026 | 27.79 | 27.59 | 27.59 | 28.4 | 27.22 | 1.45M |
| March 16, 2026 | 27.3 | 27.9 | 27.9 | 27.99 | 27.13 | 1.78M |
| March 13, 2026 | 27.95 | 27.41 | 27.41 | 28.2 | 27.31 | 1.67M |
| March 12, 2026 | 29.02 | 27.95 | 27.95 | 29.21 | 27.83 | 2.32M |
| March 11, 2026 | 29.8 | 29.02 | 29.02 | 30.14 | 28.85 | 2.77M |
| March 10, 2026 | 28.79 | 29.24 | 29.24 | 29.6 | 28.79 | 1.15M |
| March 09, 2026 | 28.83 | 28.79 | 28.79 | 29.47 | 27.97 | 2.89M |
| March 06, 2026 | 28.45 | 29.07 | 29.07 | 29.3 | 28.15 | 2.36M |
| March 05, 2026 | 28.45 | 28.45 | 28.45 | 28.63 | 27.9 | 2.2M |
| March 04, 2026 | 28.03 | 28.13 | 28.13 | 29 | 27.7 | 1.85M |
| March 03, 2026 | 29.16 | 28.47 | 28.47 | 29.16 | 27.91 | 3.78M |
| March 02, 2026 | 29.55 | 28.85 | 28.85 | 30.14 | 28.61 | 6.31M |
| February 27, 2026 | 27.17 | 30.29 | 30.29 | 30.79 | 26.9 | 9.06M |
| February 26, 2026 | 27.2 | 27.27 | 27.27 | 27.7 | 27 | 2.65M |
| February 25, 2026 | 27.01 | 27.29 | 27.29 | 27.88 | 26.68 | 2.23M |
| February 24, 2026 | 26.28 | 26.9 | 26.9 | 27.25 | 26.17 | 2.54M |
| February 13, 2026 | 25.65 | 26.24 | 0 | 27.16 | 25.65 | 2.92M |
| February 12, 2026 | 25.6 | 25.79 | 0 | 26.66 | 25.16 | 2.82M |
| February 11, 2026 | 26.34 | 25.62 | 0 | 26.42 | 25.54 | 2.41M |
| February 10, 2026 | 26.35 | 26.21 | 0 | 26.39 | 25.9 | 1.5M |
| February 09, 2026 | 26.11 | 26.25 | 0 | 26.78 | 25.65 | 2.78M |
| February 06, 2026 | 25.14 | 25.63 | 0 | 25.96 | 25.08 | 1.52M |
| February 05, 2026 | 26.57 | 25.42 | 0 | 26.57 | 25.38 | 1.96M |
| February 04, 2026 | 25.95 | 26.5 | 0 | 27.1 | 25.73 | 2.83M |
| February 03, 2026 | 25.2 | 26.1 | 0 | 26.28 | 25.2 | 2.66M |
| February 02, 2026 | 25.4 | 25.16 | 0 | 25.88 | 24.84 | 1.99M |
| January 30, 2026 | 24.77 | 25.63 | 0 | 25.83 | 24.77 | 1.49M |
| January 29, 2026 | 26.14 | 25.3 | 0 | 26.17 | 25.2 | 1.56M |
| January 28, 2026 | 26.36 | 25.93 | 0 | 26.64 | 25.73 | 1.61M |
| January 27, 2026 | 26.02 | 26.37 | 0 | 26.6 | 25.1 | 2.3M |
| January 26, 2026 | 28.27 | 26.23 | 0 | 28.27 | 25.71 | 3.85M |
| January 23, 2026 | 26.93 | 27.97 | 0 | 28.41 | 26.93 | 3.71M |
| January 22, 2026 | 26.36 | 26.93 | 0 | 27.25 | 25.89 | 2.74M |
| January 21, 2026 | 25.43 | 26.3 | 0 | 26.43 | 24.8 | 2.8M |
| January 20, 2026 | 25.75 | 25.31 | 0 | 25.83 | 24.87 | 2.65M |
| January 19, 2026 | 25.97 | 25.63 | 0 | 26.3 | 25.31 | 1.57M |
| January 16, 2026 | 25.66 | 25.8 | 0 | 26.6 | 25.25 | 1.52M |
| January 15, 2026 | 25.13 | 25.66 | 0 | 26.06 | 25 | 2.12M |
| January 14, 2026 | 26.47 | 25.53 | 0 | 26.56 | 25.25 | 3.67M |
| January 13, 2026 | 27.48 | 26.34 | 0 | 28.05 | 26.32 | 4.2M |
| January 12, 2026 | 27.77 | 27.5 | 0 | 28.42 | 26.02 | 7.14M |
| January 09, 2026 | 26.76 | 27.39 | 0 | 27.49 | 26.35 | 3.81M |
| January 08, 2026 | 24.97 | 26.69 | 0 | 27.44 | 24.73 | 4.45M |
| January 07, 2026 | 23.39 | 24.98 | 0 | 25.39 | 23.37 | 2.92M |
| January 06, 2026 | 23 | 23.43 | 0 | 23.48 | 22.81 | 1.76M |
| January 05, 2026 | 23.22 | 23 | 0 | 23.65 | 22.93 | 1.88M |
| December 31, 2025 | 23 | 23.24 | 0 | 23.35 | 22.67 | 1.44M |