Shanghai - Delayed Quote CNY
Jiangsu HHCK Advanced Materials Co., Ltd. (688535.SS)
69.01
+0.09
+(0.13%)
As of 11:29:38 AM GMT+8. Market Open.
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 26, 2025 | 69.67 | 70.30 | 68.68 | 69.01 | 69.01 | 730,349 |
| May 23, 2025 | 69.10 | 70.40 | 68.68 | 68.92 | 68.92 | 972,902 |
| May 22, 2025 | 70.20 | 71.48 | 69.15 | 69.51 | 69.51 | 1,142,692 |
| May 21, 2025 | 71.43 | 71.88 | 69.75 | 71.00 | 71.00 | 1,741,232 |
| May 20, 2025 | 72.00 | 72.73 | 71.08 | 71.90 | 71.90 | 1,657,285 |
| May 19, 2025 | 70.87 | 73.12 | 70.51 | 72.50 | 72.50 | 3,215,233 |
| May 16, 2025 | 68.60 | 70.10 | 68.60 | 69.49 | 69.49 | 1,310,651 |
| May 15, 2025 | 69.96 | 71.43 | 68.60 | 69.28 | 69.28 | 1,879,323 |
| May 14, 2025 | 69.30 | 71.75 | 69.01 | 69.96 | 69.96 | 2,791,425 |
| May 13, 2025 | 71.00 | 71.00 | 68.75 | 69.06 | 69.06 | 1,402,672 |
| May 12, 2025 | 71.50 | 71.50 | 69.29 | 70.15 | 70.15 | 1,845,892 |
| May 9, 2025 | 73.84 | 73.84 | 68.60 | 68.80 | 68.80 | 2,586,785 |
| May 8, 2025 | 71.97 | 74.26 | 71.72 | 72.41 | 72.41 | 1,468,725 |
| May 7, 2025 | 73.72 | 73.76 | 71.09 | 72.16 | 72.16 | 1,955,543 |
| May 6, 2025 | 71.50 | 72.90 | 70.86 | 72.55 | 72.55 | 2,066,019 |
| Apr 30, 2025 | 69.00 | 71.34 | 68.30 | 70.26 | 70.26 | 1,937,057 |
| Apr 29, 2025 | 67.11 | 70.99 | 67.11 | 70.00 | 70.00 | 1,847,541 |
| Apr 28, 2025 | 69.20 | 69.44 | 67.77 | 67.89 | 67.89 | 1,342,525 |
| Apr 25, 2025 | 68.40 | 70.85 | 68.05 | 69.17 | 69.17 | 1,591,209 |
| Apr 24, 2025 | 70.45 | 71.45 | 68.31 | 68.50 | 68.50 | 1,623,385 |
| Apr 23, 2025 | 71.53 | 72.26 | 69.90 | 70.88 | 70.88 | 1,833,585 |
| Apr 22, 2025 | 70.65 | 72.88 | 69.75 | 71.13 | 71.13 | 2,077,299 |
| Apr 21, 2025 | 69.51 | 70.78 | 69.51 | 70.65 | 70.65 | 1,134,153 |
| Apr 18, 2025 | 70.70 | 70.70 | 69.20 | 69.66 | 69.66 | 1,198,658 |
| Apr 17, 2025 | 72.00 | 72.30 | 70.36 | 70.75 | 70.75 | 1,471,980 |
| Apr 16, 2025 | 71.70 | 73.80 | 69.64 | 70.68 | 70.68 | 2,290,225 |
| Apr 15, 2025 | 72.89 | 74.20 | 71.09 | 71.76 | 71.76 | 1,765,464 |
| Apr 14, 2025 | 73.99 | 74.37 | 72.84 | 72.90 | 72.90 | 2,182,359 |
| Apr 11, 2025 | 70.78 | 74.75 | 70.04 | 72.82 | 72.82 | 3,272,288 |
| Apr 10, 2025 | 71.50 | 73.58 | 70.70 | 70.78 | 70.78 | 3,027,502 |
| Apr 9, 2025 | 62.00 | 70.87 | 62.00 | 70.31 | 70.31 | 3,357,684 |
| Apr 8, 2025 | 67.37 | 69.00 | 64.97 | 66.08 | 66.08 | 3,020,333 |
| Apr 7, 2025 | 75.90 | 77.99 | 64.78 | 66.10 | 66.10 | 3,810,267 |
| Apr 3, 2025 | 76.86 | 81.00 | 75.68 | 80.39 | 80.39 | 3,065,686 |
| Apr 2, 2025 | 77.83 | 78.89 | 77.31 | 78.00 | 78.00 | 1,126,874 |
| Apr 1, 2025 | 78.28 | 79.48 | 77.45 | 78.19 | 78.19 | 1,723,259 |
| Mar 31, 2025 | 76.99 | 79.45 | 75.08 | 78.80 | 78.80 | 2,668,374 |
| Mar 28, 2025 | 78.80 | 79.80 | 76.42 | 76.69 | 76.69 | 1,569,676 |
| Mar 27, 2025 | 76.00 | 80.00 | 74.78 | 78.32 | 78.32 | 2,331,474 |
| Mar 26, 2025 | 77.40 | 77.70 | 76.00 | 76.42 | 76.42 | 1,490,188 |
| Mar 25, 2025 | 79.98 | 79.98 | 76.40 | 76.70 | 76.70 | 1,370,097 |
| Mar 24, 2025 | 79.01 | 79.39 | 75.93 | 78.86 | 78.86 | 2,038,698 |
| Mar 21, 2025 | 81.11 | 81.98 | 78.40 | 78.79 | 78.79 | 1,931,700 |
| Mar 20, 2025 | 84.30 | 84.30 | 81.08 | 81.11 | 81.11 | 2,533,786 |
| Mar 19, 2025 | 86.80 | 88.47 | 83.60 | 84.20 | 84.20 | 2,728,329 |
| Mar 18, 2025 | 87.50 | 89.42 | 86.50 | 86.86 | 86.86 | 2,498,727 |
| Mar 17, 2025 | 85.16 | 87.50 | 84.56 | 86.50 | 86.50 | 1,789,589 |
| Mar 14, 2025 | 85.18 | 86.27 | 83.50 | 85.60 | 85.60 | 2,346,988 |
| Mar 13, 2025 | 88.09 | 89.85 | 84.31 | 85.18 | 85.18 | 2,807,759 |
| Mar 12, 2025 | 86.42 | 87.97 | 85.86 | 86.45 | 86.45 | 2,101,761 |
| Mar 11, 2025 | 86.21 | 87.80 | 84.68 | 86.19 | 86.19 | 2,496,073 |
| Mar 10, 2025 | 87.02 | 88.48 | 85.61 | 88.13 | 88.13 | 2,283,099 |
| Mar 7, 2025 | 87.95 | 89.20 | 85.56 | 86.30 | 86.30 | 3,207,629 |
| Mar 6, 2025 | 88.30 | 90.17 | 88.00 | 88.15 | 88.15 | 3,257,216 |
| Mar 5, 2025 | 87.12 | 89.50 | 86.08 | 88.30 | 88.30 | 3,708,565 |
| Mar 4, 2025 | 84.10 | 88.34 | 83.47 | 86.78 | 86.78 | 4,076,258 |
| Mar 3, 2025 | 91.33 | 92.90 | 85.55 | 86.76 | 86.76 | 4,485,059 |
| Feb 28, 2025 | 96.26 | 96.42 | 89.87 | 91.33 | 91.33 | 4,569,456 |
| Feb 27, 2025 | 98.50 | 103.00 | 94.00 | 96.85 | 96.85 | 5,137,928 |
| Feb 26, 2025 | 98.68 | 99.50 | 95.01 | 98.42 | 98.42 | 4,815,201 |
| Feb 25, 2025 | 96.80 | 100.80 | 96.03 | 99.00 | 99.00 | 6,040,236 |
| Feb 24, 2025 | 92.01 | 102.28 | 90.58 | 98.43 | 98.43 | 7,544,246 |
| Feb 21, 2025 | 87.00 | 90.59 | 86.00 | 90.41 | 90.41 | 5,247,292 |
| Feb 20, 2025 | 87.65 | 89.52 | 85.03 | 86.11 | 86.11 | 4,027,646 |
| Feb 19, 2025 | 87.11 | 90.98 | 86.12 | 88.63 | 88.63 | 4,518,087 |
| Feb 18, 2025 | 88.41 | 91.24 | 85.80 | 86.05 | 86.05 | 5,155,004 |
| Feb 17, 2025 | 85.00 | 88.98 | 84.98 | 88.41 | 88.41 | 4,504,667 |
| Feb 14, 2025 | 85.05 | 85.63 | 82.60 | 84.98 | 84.98 | 3,037,765 |
| Feb 13, 2025 | 89.10 | 89.10 | 84.93 | 85.11 | 85.11 | 3,435,433 |
| Feb 12, 2025 | 88.14 | 89.49 | 85.62 | 89.17 | 89.17 | 4,083,690 |
| Feb 11, 2025 | 92.73 | 93.10 | 87.70 | 87.90 | 87.90 | 4,966,407 |
| Feb 10, 2025 | 91.03 | 96.41 | 89.00 | 93.69 | 93.69 | 5,982,011 |
| Feb 7, 2025 | 93.00 | 93.97 | 87.88 | 91.30 | 91.30 | 6,162,273 |
| Feb 6, 2025 | 89.00 | 92.80 | 87.20 | 92.19 | 92.19 | 5,972,689 |
| Feb 5, 2025 | 82.80 | 90.62 | 82.50 | 88.70 | 88.70 | 6,225,333 |
| Jan 27, 2025 | 85.89 | 85.89 | 81.11 | 81.30 | 81.30 | 3,203,460 |
| Jan 24, 2025 | 86.69 | 87.88 | 85.00 | 85.90 | 85.90 | 3,588,946 |
| Jan 23, 2025 | 87.26 | 90.26 | 84.50 | 86.69 | 86.69 | 3,948,955 |
| Jan 22, 2025 | 90.85 | 90.85 | 86.40 | 86.85 | 86.85 | 3,863,129 |
| Jan 21, 2025 | 92.00 | 93.37 | 89.68 | 90.41 | 90.41 | 4,233,947 |
| Jan 20, 2025 | 90.25 | 94.31 | 88.20 | 91.61 | 91.61 | 5,546,900 |
| Jan 17, 2025 | 89.00 | 95.00 | 87.46 | 91.30 | 91.30 | 6,128,308 |
| Jan 16, 2025 | 88.40 | 92.30 | 84.40 | 89.30 | 89.30 | 5,851,332 |
| Jan 15, 2025 | 85.78 | 87.50 | 84.23 | 86.08 | 86.08 | 4,062,075 |
| Jan 14, 2025 | 81.32 | 87.00 | 79.99 | 85.99 | 85.99 | 6,221,563 |
| Jan 13, 2025 | 79.98 | 81.10 | 75.57 | 80.21 | 80.21 | 2,907,344 |
| Jan 10, 2025 | 81.02 | 83.80 | 77.88 | 79.27 | 79.27 | 4,909,681 |
| Jan 9, 2025 | 81.63 | 83.79 | 79.90 | 81.04 | 81.04 | 5,912,542 |
| Jan 8, 2025 | 78.43 | 82.89 | 77.28 | 80.78 | 80.78 | 5,131,395 |
| Jan 7, 2025 | 74.00 | 78.49 | 73.80 | 78.44 | 78.44 | 3,811,052 |
| Jan 6, 2025 | 78.00 | 79.88 | 71.51 | 74.86 | 74.86 | 4,648,134 |
| Jan 3, 2025 | 80.10 | 81.50 | 75.21 | 78.70 | 78.70 | 5,376,718 |
| Jan 2, 2025 | 75.00 | 80.96 | 73.69 | 79.08 | 79.08 | 6,073,795 |
| Dec 31, 2024 | 79.95 | 80.80 | 74.35 | 74.35 | 74.35 | 3,542,021 |
| Dec 30, 2024 | 80.28 | 83.98 | 78.50 | 78.96 | 78.96 | 4,747,439 |
| Dec 27, 2024 | 83.70 | 85.65 | 80.55 | 81.85 | 81.85 | 5,759,229 |
| Dec 26, 2024 | 77.55 | 84.00 | 77.28 | 83.49 | 83.49 | 6,537,720 |
| Dec 25, 2024 | 75.00 | 78.21 | 73.00 | 77.20 | 77.20 | 4,296,796 |
| Dec 24, 2024 | 74.63 | 74.75 | 71.96 | 74.00 | 74.00 | 1,959,839 |
| Dec 23, 2024 | 77.10 | 77.20 | 73.51 | 73.89 | 73.89 | 2,675,140 |
| Dec 20, 2024 | 73.99 | 78.44 | 73.13 | 76.89 | 76.89 | 3,954,195 |
| Dec 19, 2024 | 72.08 | 74.90 | 72.08 | 74.03 | 74.03 | 1,791,470 |
| Dec 18, 2024 | 73.60 | 75.04 | 70.70 | 74.20 | 74.20 | 3,214,420 |
| Dec 17, 2024 | 72.50 | 75.00 | 72.50 | 73.00 | 73.00 | 2,594,997 |
| Dec 16, 2024 | 75.17 | 76.30 | 72.64 | 73.18 | 73.18 | 2,210,225 |
| Dec 13, 2024 | 77.14 | 78.49 | 75.00 | 76.11 | 76.11 | 2,885,840 |
| Dec 12, 2024 | 78.01 | 79.55 | 76.25 | 77.91 | 77.91 | 2,171,938 |
| Dec 11, 2024 | 77.77 | 79.70 | 77.20 | 78.61 | 78.61 | 2,371,429 |
| Dec 10, 2024 | 80.69 | 81.50 | 77.00 | 77.99 | 77.99 | 3,164,402 |
| Dec 9, 2024 | 80.00 | 80.44 | 77.08 | 77.40 | 77.40 | 2,902,749 |
| Dec 6, 2024 | 80.00 | 82.70 | 78.36 | 80.72 | 80.72 | 3,100,802 |
| Dec 5, 2024 | 78.99 | 82.20 | 78.99 | 80.56 | 80.56 | 3,248,904 |
| Dec 4, 2024 | 84.99 | 86.00 | 78.88 | 79.23 | 79.23 | 3,964,624 |
| Dec 3, 2024 | 88.00 | 89.00 | 81.66 | 82.58 | 82.58 | 5,838,512 |
| Dec 2, 2024 | 81.00 | 86.00 | 80.40 | 85.47 | 85.47 | 4,901,938 |
| Nov 29, 2024 | 80.00 | 85.64 | 80.00 | 82.00 | 82.00 | 4,300,345 |
| Nov 28, 2024 | 87.13 | 92.98 | 81.63 | 81.75 | 81.75 | 5,496,167 |
| Nov 27, 2024 | 85.90 | 91.00 | 83.71 | 87.13 | 87.13 | 4,527,905 |
| Nov 26, 2024 | 99.00 | 99.00 | 75.90 | 89.18 | 89.18 | 8,027,907 |
| Nov 25, 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
| Nov 22, 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
| Nov 21, 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
| Nov 20, 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
| Nov 19, 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
| Nov 18, 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
| Nov 15, 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
| Nov 14, 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
| Nov 13, 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
| Nov 12, 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
| Nov 11, 2024 | 89.99 | 96.00 | 86.01 | 92.81 | 92.81 | 6,996,037 |
| Nov 8, 2024 | 78.78 | 86.50 | 76.75 | 84.71 | 84.71 | 7,070,370 |
| Nov 7, 2024 | 74.50 | 77.19 | 73.71 | 76.30 | 76.30 | 3,428,263 |
| Nov 6, 2024 | 74.03 | 76.60 | 73.01 | 73.28 | 73.28 | 4,446,824 |
| Nov 5, 2024 | 70.39 | 74.36 | 69.43 | 73.66 | 73.66 | 4,145,782 |
| Nov 4, 2024 | 65.85 | 70.15 | 65.65 | 69.94 | 69.94 | 3,062,349 |
| Nov 1, 2024 | 70.23 | 71.15 | 65.60 | 65.86 | 65.86 | 3,448,410 |
| Oct 31, 2024 | 68.78 | 72.58 | 67.40 | 71.38 | 71.38 | 3,483,167 |
| Oct 30, 2024 | 69.10 | 70.52 | 66.90 | 68.90 | 68.90 | 3,330,026 |
| Oct 29, 2024 | 73.20 | 74.47 | 70.03 | 70.03 | 70.03 | 3,346,695 |
| Oct 28, 2024 | 0.1 Dividend | |||||
| Oct 28, 2024 | 73.98 | 73.98 | 71.65 | 73.20 | 73.20 | 2,445,403 |
| Oct 25, 2024 | 72.50 | 74.60 | 70.70 | 73.99 | 73.89 | 3,864,638 |
| Oct 24, 2024 | 70.80 | 75.00 | 70.41 | 73.49 | 73.39 | 3,738,604 |
| Oct 23, 2024 | 72.87 | 74.80 | 71.00 | 71.88 | 71.78 | 3,087,379 |
| Oct 22, 2024 | 74.31 | 76.35 | 72.11 | 73.56 | 73.46 | 3,627,754 |
| Oct 21, 2024 | 76.00 | 79.99 | 74.49 | 75.08 | 74.98 | 5,937,825 |
| Oct 18, 2024 | 68.28 | 77.58 | 68.21 | 74.51 | 74.41 | 5,355,870 |
| Oct 17, 2024 | 68.66 | 71.35 | 68.00 | 68.30 | 68.21 | 3,814,093 |
| Oct 16, 2024 | 66.00 | 69.88 | 66.00 | 67.35 | 67.26 | 2,915,218 |
| Oct 15, 2024 | 72.00 | 75.50 | 70.00 | 70.22 | 70.13 | 4,559,900 |
| Oct 14, 2024 | 71.45 | 72.97 | 66.53 | 71.90 | 71.80 | 5,243,268 |
| Oct 11, 2024 | 79.55 | 82.53 | 68.10 | 71.09 | 70.99 | 6,812,188 |
| Oct 10, 2024 | 88.20 | 91.99 | 80.23 | 85.08 | 84.97 | 7,347,961 |
| Oct 9, 2024 | 76.80 | 95.77 | 72.60 | 83.53 | 83.42 | 8,694,859 |
| Oct 8, 2024 | 81.20 | 81.20 | 72.70 | 81.20 | 81.09 | 6,217,466 |
| Sep 30, 2024 | 59.63 | 67.90 | 59.10 | 67.67 | 67.58 | 4,530,219 |
| Sep 27, 2024 | 54.07 | 57.60 | 53.50 | 56.79 | 56.71 | 1,597,274 |
| Sep 26, 2024 | 50.78 | 52.65 | 50.55 | 52.57 | 52.50 | 2,298,875 |
| Sep 25, 2024 | 50.80 | 51.80 | 49.86 | 50.08 | 50.01 | 2,045,700 |
| Sep 24, 2024 | 47.05 | 49.49 | 46.80 | 49.49 | 49.42 | 1,673,210 |
| Sep 23, 2024 | 47.30 | 48.14 | 46.68 | 47.20 | 47.14 | 823,411 |
| Sep 20, 2024 | 48.50 | 48.62 | 46.88 | 47.49 | 47.43 | 1,014,674 |
| Sep 19, 2024 | 48.20 | 48.96 | 47.60 | 48.36 | 48.29 | 999,648 |
| Sep 18, 2024 | 47.70 | 48.52 | 46.88 | 48.17 | 48.10 | 1,125,037 |
| Sep 13, 2024 | 48.99 | 49.46 | 47.68 | 47.73 | 47.67 | 1,151,053 |
| Sep 12, 2024 | 50.51 | 50.61 | 49.09 | 49.13 | 49.06 | 1,462,031 |
| Sep 11, 2024 | 52.50 | 52.50 | 49.50 | 50.03 | 49.96 | 2,645,778 |
| Sep 10, 2024 | 52.51 | 54.58 | 52.02 | 54.24 | 54.17 | 938,289 |
| Sep 9, 2024 | 53.90 | 54.30 | 52.32 | 52.50 | 52.43 | 812,075 |
| Sep 6, 2024 | 55.98 | 56.05 | 53.60 | 53.90 | 53.83 | 804,938 |
| Sep 5, 2024 | 56.09 | 56.88 | 54.50 | 55.97 | 55.89 | 786,073 |
| Sep 4, 2024 | 54.88 | 56.39 | 54.04 | 55.50 | 55.42 | 736,724 |
| Sep 3, 2024 | 56.13 | 56.19 | 55.00 | 55.40 | 55.33 | 759,419 |
| Sep 2, 2024 | 57.00 | 57.96 | 55.03 | 55.13 | 55.06 | 1,059,977 |
| Aug 30, 2024 | 55.20 | 58.44 | 54.80 | 57.50 | 57.42 | 1,566,436 |
| Aug 29, 2024 | 53.34 | 55.30 | 53.24 | 54.65 | 54.58 | 888,151 |
| Aug 28, 2024 | 54.00 | 54.53 | 53.40 | 53.79 | 53.72 | 558,049 |
| Aug 27, 2024 | 54.80 | 55.69 | 53.60 | 53.80 | 53.73 | 781,008 |
| Aug 26, 2024 | 55.50 | 56.10 | 54.81 | 55.38 | 55.31 | 702,400 |
| Aug 23, 2024 | 54.56 | 55.71 | 53.35 | 55.34 | 55.27 | 1,125,043 |
| Aug 22, 2024 | 56.00 | 56.73 | 54.80 | 55.25 | 55.18 | 1,106,480 |
| Aug 21, 2024 | 57.30 | 58.19 | 54.89 | 55.81 | 55.73 | 1,301,284 |
| Aug 20, 2024 | 58.27 | 59.00 | 56.77 | 57.87 | 57.79 | 877,885 |
| Aug 19, 2024 | 59.18 | 59.71 | 58.00 | 58.36 | 58.28 | 766,846 |
| Aug 16, 2024 | 58.88 | 59.95 | 58.88 | 59.19 | 59.11 | 823,248 |
| Aug 15, 2024 | 58.19 | 59.65 | 58.11 | 58.86 | 58.78 | 722,789 |
| Aug 14, 2024 | 59.50 | 59.88 | 58.70 | 58.78 | 58.70 | 729,906 |
| Aug 13, 2024 | 57.89 | 59.18 | 57.89 | 58.89 | 58.81 | 565,889 |
| Aug 12, 2024 | 58.21 | 59.77 | 57.81 | 58.27 | 58.19 | 700,726 |
| Aug 9, 2024 | 59.00 | 59.99 | 58.67 | 58.81 | 58.73 | 1,253,228 |
| Aug 8, 2024 | 58.38 | 59.42 | 56.72 | 57.69 | 57.61 | 1,167,082 |
| Aug 7, 2024 | 58.61 | 60.39 | 58.31 | 58.38 | 58.30 | 921,902 |
| Aug 6, 2024 | 60.19 | 60.20 | 57.85 | 58.98 | 58.90 | 995,619 |
| Aug 5, 2024 | 61.50 | 62.42 | 57.88 | 57.90 | 57.82 | 1,733,446 |
| Aug 2, 2024 | 64.49 | 65.00 | 62.30 | 62.78 | 62.70 | 1,561,375 |
| Aug 1, 2024 | 65.16 | 66.86 | 64.34 | 65.59 | 65.50 | 2,155,238 |
| Jul 31, 2024 | 61.96 | 64.42 | 61.14 | 64.06 | 63.97 | 1,518,212 |
| Jul 30, 2024 | 60.26 | 62.62 | 59.36 | 61.99 | 61.91 | 1,171,878 |
| Jul 29, 2024 | 61.09 | 61.61 | 60.67 | 60.67 | 60.59 | 739,636 |
| Jul 26, 2024 | 60.95 | 62.31 | 60.20 | 61.10 | 61.02 | 1,091,070 |
| Jul 25, 2024 | 61.88 | 62.77 | 60.53 | 60.59 | 60.51 | 1,428,825 |
| Jul 24, 2024 | 66.06 | 66.69 | 62.10 | 62.27 | 62.19 | 1,863,221 |
| Jul 23, 2024 | 69.33 | 69.50 | 66.00 | 66.06 | 65.97 | 2,077,744 |
| Jul 22, 2024 | 69.60 | 70.88 | 69.02 | 69.86 | 69.77 | 1,783,965 |
| Jul 19, 2024 | 67.85 | 70.99 | 67.47 | 69.59 | 69.50 | 2,610,862 |
| Jul 18, 2024 | 67.50 | 69.50 | 66.00 | 68.20 | 68.11 | 2,112,213 |
| Jul 17, 2024 | 70.48 | 71.24 | 68.60 | 68.95 | 68.86 | 1,833,648 |
| Jul 16, 2024 | 70.10 | 71.50 | 67.50 | 71.25 | 71.15 | 2,652,562 |
| Jul 15, 2024 | 69.30 | 70.80 | 69.07 | 70.30 | 70.20 | 1,939,974 |
| Jul 12, 2024 | 68.99 | 69.99 | 68.30 | 69.20 | 69.11 | 1,648,447 |
| Jul 11, 2024 | 69.01 | 70.30 | 68.33 | 69.86 | 69.77 | 2,189,194 |
| Jul 10, 2024 | 68.00 | 69.00 | 67.52 | 67.80 | 67.71 | 1,475,646 |
| Jul 9, 2024 | 65.11 | 68.50 | 64.55 | 68.23 | 68.14 | 2,091,443 |
| Jul 8, 2024 | 67.30 | 68.66 | 65.68 | 65.68 | 65.59 | 1,427,089 |
| Jul 5, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.60 | - |
| Jul 4, 2024 | 69.59 | 69.60 | 66.01 | 66.69 | 66.60 | 1,710,127 |
| Jul 3, 2024 | 67.09 | 69.99 | 66.66 | 69.00 | 68.91 | 2,283,911 |
| Jul 2, 2024 | 68.75 | 68.96 | 66.90 | 67.67 | 67.58 | 1,624,257 |
| Jul 1, 2024 | 68.51 | 69.20 | 66.46 | 68.66 | 68.57 | 1,575,263 |
| Jun 28, 2024 | 67.15 | 70.30 | 66.96 | 68.52 | 68.43 | 2,133,113 |
| Jun 27, 2024 | 68.00 | 70.20 | 67.30 | 67.56 | 67.47 | 2,176,925 |
| Jun 26, 2024 | 66.98 | 68.77 | 65.51 | 68.74 | 68.65 | 2,521,670 |
| Jun 25, 2024 | 71.50 | 71.50 | 66.01 | 66.18 | 66.09 | 3,208,712 |
| Jun 24, 2024 | 75.38 | 77.33 | 71.03 | 71.50 | 71.40 | 3,288,820 |
| Jun 21, 2024 | 76.95 | 77.50 | 75.13 | 76.14 | 76.04 | 3,331,174 |
| Jun 20, 2024 | 76.99 | 83.00 | 76.50 | 78.78 | 78.67 | 5,356,442 |
| Jun 19, 2024 | 77.46 | 79.50 | 75.73 | 77.86 | 77.75 | 4,219,094 |
| Jun 18, 2024 | 77.70 | 80.59 | 76.08 | 77.01 | 76.91 | 4,297,970 |
| Jun 17, 2024 | 75.00 | 77.90 | 74.58 | 77.19 | 77.09 | 3,506,492 |
| Jun 14, 2024 | 74.40 | 76.77 | 72.81 | 75.56 | 75.46 | 4,351,647 |
| Jun 13, 2024 | 74.26 | 78.60 | 73.32 | 75.26 | 75.16 | 6,289,749 |
| Jun 12, 2024 | 70.60 | 74.60 | 70.21 | 73.76 | 73.66 | 4,676,061 |
| Jun 11, 2024 | 67.79 | 71.47 | 67.52 | 71.24 | 71.14 | 3,310,295 |
| Jun 7, 2024 | 69.52 | 71.49 | 66.78 | 67.68 | 67.59 | 2,689,757 |
| Jun 6, 2024 | 72.95 | 73.66 | 69.70 | 69.77 | 69.68 | 3,181,668 |
| Jun 5, 2024 | 70.97 | 72.62 | 70.16 | 71.20 | 71.10 | 2,676,262 |
| Jun 4, 2024 | 72.60 | 72.60 | 69.00 | 71.21 | 71.11 | 3,273,812 |
| Jun 3, 2024 | 70.05 | 73.66 | 70.05 | 71.97 | 71.87 | 4,322,809 |
| May 31, 2024 | 0.3 Dividend | |||||
| May 31, 2024 | 70.88 | 72.15 | 68.70 | 69.70 | 69.61 | 3,293,036 |
| May 30, 2024 | 68.20 | 72.45 | 67.12 | 71.78 | 71.38 | 4,234,813 |
| May 29, 2024 | 69.60 | 71.68 | 68.32 | 68.72 | 68.34 | 2,969,828 |
| May 28, 2024 | 72.01 | 74.87 | 70.23 | 70.53 | 70.14 | 5,221,873 |
| May 27, 2024 | 66.49 | 72.98 | 64.01 | 71.80 | 71.40 | 4,377,045 |
Related Tickers
688072.SS Piotech Inc.
149.20
+1.50%
688757.SS WinTech Nano (Suzhou) Co Ltd
23.26
+0.48%
301611.SZ SUZHOU KEMATEK INC
53.85
+0.62%
688401.SS Shenzhen Newway Photomask Making Co., Ltd
31.20
-0.06%
033640.KQ Nepes Corporation
7,500.00
+1.63%
6627.T Tera Probe, Inc.
2,859.00
+1.85%
6315.T TOWA Corporation
1,539.00
+2.67%
6920.T Lasertec Corporation
14,790.00
+4.45%
6857.T Advantest Corporation
7,117.00
+4.43%
8035.T Tokyo Electron Limited
23,500.00
+3.27%