Shandong Chenming Paper Holdings Co., Ltd. Class A 000488
SZSE · China · Process Industries
CNY 2.13+0.05 (+2.40%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.13 | +2.40% | CNY 2.23 | CNY 2.23 | CNY 2.12 | 18.88M |
| 2026-09-29 | CNY 2.08 | -1.89% | CNY 2.13 | CNY 2.15 | CNY 2.08 | 7.76M |
| 2026-09-28 | CNY 2.12 | +0.47% | CNY 2.14 | CNY 2.15 | CNY 2.11 | 6.98M |
| 2026-09-24 | CNY 2.11 | -0.47% | CNY 2.12 | CNY 2.16 | CNY 2.09 | 9.20M |
| 2026-09-23 | CNY 2.12 | +0.47% | CNY 2.09 | CNY 2.17 | CNY 2.09 | 12.71M |
| 2026-09-22 | CNY 2.11 | +2.43% | CNY 2.08 | CNY 2.15 | CNY 2.03 | 17.20M |
| 2026-09-21 | CNY 2.06 | +3.52% | CNY 2.00 | CNY 2.07 | CNY 1.99 | 15.29M |
| 2026-09-18 | CNY 1.99 | -1.49% | CNY 2.02 | CNY 2.03 | CNY 1.98 | 10.57M |
| 2026-09-17 | CNY 2.02 | +0.50% | CNY 1.99 | CNY 2.02 | CNY 1.98 | 8.93M |
| 2026-09-16 | CNY 2.01 | +0.50% | CNY 1.98 | CNY 2.01 | CNY 1.98 | 7.81M |
| 2026-09-15 | CNY 2.00 | -2.44% | CNY 2.04 | CNY 2.04 | CNY 1.98 | 11.80M |
| 2026-09-14 | CNY 2.05 | -2.84% | CNY 2.09 | CNY 2.13 | CNY 2.02 | 20.86M |
| 2026-09-11 | CNY 2.11 | -0.94% | CNY 2.16 | CNY 2.17 | CNY 2.07 | 19.39M |
| 2026-09-10 | CNY 2.13 | -4.05% | CNY 2.20 | CNY 2.22 | CNY 2.10 | 31.36M |
| 2026-09-09 | CNY 2.22 | +8.29% | CNY 2.05 | CNY 2.23 | CNY 2.04 | 48.47M |
| 2026-09-08 | CNY 2.05 | +5.67% | CNY 1.94 | CNY 2.08 | CNY 1.94 | 33.66M |
| 2026-09-07 | CNY 1.94 | +1.57% | CNY 1.91 | CNY 1.95 | CNY 1.91 | 10.51M |
| 2026-09-04 | CNY 1.91 | 0.00% | CNY 1.91 | CNY 1.93 | CNY 1.90 | 6.06M |
| 2026-09-03 | CNY 1.91 | -0.52% | CNY 1.92 | CNY 1.94 | CNY 1.91 | 6.57M |
| 2026-09-02 | CNY 1.92 | -1.03% | CNY 1.93 | CNY 1.94 | CNY 1.92 | 5.09M |
| 2026-09-01 | CNY 1.94 | +1.57% | CNY 1.91 | CNY 1.94 | CNY 1.90 | 7.89M |
| 2026-08-31 | CNY 1.91 | -1.04% | CNY 1.91 | CNY 1.93 | CNY 1.90 | 7.71M |
| 2026-08-28 | CNY 1.93 | +1.05% | CNY 1.92 | CNY 1.94 | CNY 1.91 | 9.62M |
| 2026-08-27 | CNY 1.91 | -1.55% | CNY 1.93 | CNY 1.94 | CNY 1.90 | 10.61M |
| 2026-08-26 | CNY 1.94 | +2.65% | CNY 1.88 | CNY 1.97 | CNY 1.87 | 20.08M |
| 2026-08-25 | CNY 1.89 | +1.61% | CNY 1.85 | CNY 1.89 | CNY 1.84 | 9.98M |
| 2026-08-24 | CNY 1.86 | -1.06% | CNY 1.88 | CNY 1.88 | CNY 1.85 | 6.12M |
| 2026-08-21 | CNY 1.88 | +0.53% | CNY 1.87 | CNY 1.88 | CNY 1.85 | 6.50M |
| 2026-08-20 | CNY 1.87 | +1.08% | CNY 1.86 | CNY 1.87 | CNY 1.85 | 4.41M |
| 2026-08-19 | CNY 1.85 | -1.60% | CNY 1.87 | CNY 1.88 | CNY 1.85 | 9.43M |
| 2026-08-18 | CNY 1.88 | -1.05% | CNY 1.89 | CNY 1.90 | CNY 1.88 | 8.03M |
| 2026-08-17 | CNY 1.90 | -0.52% | CNY 1.90 | CNY 1.91 | CNY 1.88 | 10.94M |
| 2026-08-14 | CNY 1.91 | 0.00% | CNY 1.91 | CNY 1.93 | CNY 1.90 | 7.46M |
| 2026-08-13 | CNY 1.91 | -1.04% | CNY 1.93 | CNY 1.94 | CNY 1.91 | 9.20M |
| 2026-08-12 | CNY 1.93 | +1.05% | CNY 1.91 | CNY 1.93 | CNY 1.90 | 8.22M |
| 2026-08-11 | CNY 1.91 | -0.52% | CNY 1.91 | CNY 1.92 | CNY 1.90 | 7.98M |
| 2026-08-10 | CNY 1.92 | +1.59% | CNY 1.89 | CNY 1.92 | CNY 1.88 | 9.84M |
| 2026-08-07 | CNY 1.89 | -1.05% | CNY 1.91 | CNY 1.91 | CNY 1.88 | 10.16M |
| 2026-08-06 | CNY 1.91 | -2.05% | CNY 1.94 | CNY 1.95 | CNY 1.89 | 17.20M |
| 2026-08-05 | CNY 1.95 | -1.02% | CNY 1.97 | CNY 1.97 | CNY 1.94 | 6.97M |
| 2026-08-04 | CNY 1.97 | -1.01% | CNY 2.00 | CNY 2.00 | CNY 1.96 | 8.04M |
| 2026-08-03 | CNY 1.99 | 0.00% | CNY 1.97 | CNY 1.99 | CNY 1.96 | 8.52M |
| 2026-07-31 | CNY 1.99 | +2.05% | CNY 1.96 | CNY 1.99 | CNY 1.95 | 8.48M |
| 2026-07-30 | CNY 1.95 | -0.51% | CNY 1.95 | CNY 1.99 | CNY 1.95 | 9.64M |
| 2026-07-29 | CNY 1.96 | +2.08% | CNY 1.92 | CNY 1.96 | CNY 1.92 | 10.52M |
| 2026-07-28 | CNY 1.92 | 0.00% | CNY 1.91 | CNY 1.93 | CNY 1.90 | 5.52M |
| 2026-07-27 | CNY 1.92 | +1.05% | CNY 1.90 | CNY 1.92 | CNY 1.88 | 6.27M |
| 2026-07-24 | CNY 1.90 | -1.55% | CNY 1.92 | CNY 1.93 | CNY 1.90 | 6.61M |
| 2026-07-23 | CNY 1.93 | +2.12% | CNY 1.88 | CNY 1.97 | CNY 1.88 | 13.55M |
| 2026-07-22 | CNY 1.89 | +0.53% | CNY 1.86 | CNY 1.89 | CNY 1.86 | 9.22M |
| 2026-07-21 | CNY 1.88 | 0.00% | CNY 1.89 | CNY 1.89 | CNY 1.85 | 7.90M |
| 2026-07-20 | CNY 1.88 | -0.53% | CNY 1.88 | CNY 1.93 | CNY 1.86 | 10.46M |
| 2026-07-17 | CNY 1.89 | -2.07% | CNY 1.93 | CNY 1.96 | CNY 1.88 | 13.13M |
| 2026-07-16 | CNY 1.93 | -0.52% | CNY 1.94 | CNY 1.96 | CNY 1.92 | 9.84M |
| 2026-07-15 | CNY 1.94 | -0.51% | CNY 1.95 | CNY 1.99 | CNY 1.93 | 11.78M |
| 2026-07-14 | CNY 1.95 | +0.52% | CNY 1.94 | CNY 1.98 | CNY 1.93 | 5.54M |
| 2026-07-13 | CNY 1.94 | -3.00% | CNY 1.99 | CNY 1.99 | CNY 1.94 | 8.63M |
| 2026-07-10 | CNY 2.00 | 0.00% | CNY 2.01 | CNY 2.02 | CNY 1.94 | 12.64M |
| 2026-07-09 | CNY 2.00 | -1.48% | CNY 2.02 | CNY 2.05 | CNY 1.99 | 9.25M |
| 2026-07-08 | CNY 2.03 | -0.49% | CNY 2.01 | CNY 2.05 | CNY 1.98 | 8.89M |
| 2026-07-07 | CNY 2.04 | +0.99% | CNY 2.03 | CNY 2.10 | CNY 1.99 | 12.76M |
| 2026-07-06 | CNY 2.02 | -2.42% | CNY 2.07 | CNY 2.09 | CNY 2.02 | 12.93M |
| 2026-07-03 | CNY 2.07 | +4.02% | CNY 1.98 | CNY 2.08 | CNY 1.97 | 16.56M |
| 2026-07-02 | CNY 1.99 | +2.58% | CNY 1.93 | CNY 2.01 | CNY 1.91 | 16.52M |
| 2026-07-01 | CNY 1.94 | +3.19% | CNY 1.87 | CNY 1.94 | CNY 1.83 | 18.42M |
| 2026-06-30 | CNY 1.88 | -2.59% | CNY 1.92 | CNY 1.92 | CNY 1.87 | 11.00M |
| 2026-06-29 | CNY 1.93 | +1.58% | CNY 1.90 | CNY 1.99 | CNY 1.85 | 16.71M |
| 2026-06-26 | CNY 1.90 | -2.06% | CNY 1.88 | CNY 1.93 | CNY 1.84 | 20.47M |
| 2026-06-25 | CNY 1.94 | -4.90% | CNY 2.00 | CNY 2.01 | CNY 1.94 | 20.88M |
| 2026-06-24 | CNY 2.04 | -1.92% | CNY 2.07 | CNY 2.08 | CNY 2.03 | 11.63M |
| 2026-06-23 | CNY 2.08 | +0.97% | CNY 2.06 | CNY 2.09 | CNY 2.05 | 9.31M |
| 2026-06-22 | CNY 2.06 | -0.96% | CNY 2.09 | CNY 2.10 | CNY 2.04 | 10.72M |
| 2026-06-18 | CNY 2.08 | 0.00% | CNY 2.08 | CNY 2.10 | CNY 2.06 | 6.69M |
| 2026-06-17 | CNY 2.08 | -2.80% | CNY 2.13 | CNY 2.14 | CNY 2.08 | 11.21M |
| 2026-06-16 | CNY 2.14 | -1.38% | CNY 2.15 | CNY 2.16 | CNY 2.12 | 8.66M |
| 2026-06-15 | CNY 2.17 | 0.00% | CNY 2.18 | CNY 2.23 | CNY 2.16 | 11.08M |
| 2026-06-12 | CNY 2.17 | +1.40% | CNY 2.12 | CNY 2.17 | CNY 2.12 | 10.78M |
| 2026-06-11 | CNY 2.14 | -1.83% | CNY 2.16 | CNY 2.18 | CNY 2.10 | 16.36M |
| 2026-06-10 | CNY 2.18 | +4.81% | CNY 2.06 | CNY 2.18 | CNY 2.03 | 25.87M |
| 2026-06-09 | CNY 2.08 | 0.00% | CNY 2.09 | CNY 2.13 | CNY 2.06 | 12.64M |
| 2026-06-08 | CNY 2.08 | -3.26% | CNY 2.10 | CNY 2.14 | CNY 2.06 | 15.56M |
| 2026-06-05 | CNY 2.15 | +0.47% | CNY 2.14 | CNY 2.18 | CNY 2.13 | 10.67M |
| 2026-06-04 | CNY 2.14 | -3.60% | CNY 2.21 | CNY 2.21 | CNY 2.13 | 20.57M |
| 2026-06-03 | CNY 2.22 | -2.63% | CNY 2.27 | CNY 2.28 | CNY 2.22 | 15.36M |
| 2026-06-02 | CNY 2.28 | -0.87% | CNY 2.30 | CNY 2.30 | CNY 2.26 | 7.81M |
| 2026-06-01 | CNY 2.30 | +0.88% | CNY 2.26 | CNY 2.30 | CNY 2.24 | 9.02M |
| 2026-05-29 | CNY 2.28 | -2.56% | CNY 2.33 | CNY 2.33 | CNY 2.27 | 13.69M |
| 2026-05-28 | CNY 2.34 | -0.43% | CNY 2.33 | CNY 2.37 | CNY 2.33 | 10.32M |
| 2026-05-27 | CNY 2.35 | -0.84% | CNY 2.37 | CNY 2.41 | CNY 2.33 | 15.72M |
| 2026-05-26 | CNY 2.37 | +3.04% | CNY 2.30 | CNY 2.38 | CNY 2.28 | 20.91M |