Yang Guang Co., Ltd Class A 000608
SZSE · China · Non-Energy Minerals
CNY 7.05-0.13 (-1.81%)
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 7.05 | -1.81% | CNY 7.18 | CNY 7.20 | CNY 7.03 | 13.10M |
| 2026-09-29 | CNY 7.18 | +2.57% | CNY 6.93 | CNY 7.25 | CNY 6.90 | 21.25M |
| 2026-09-28 | CNY 7.00 | -2.64% | CNY 7.10 | CNY 7.21 | CNY 6.92 | 17.37M |
| 2026-09-24 | CNY 7.19 | +2.71% | CNY 6.96 | CNY 7.25 | CNY 6.81 | 22.95M |
| 2026-09-23 | CNY 7.00 | -2.78% | CNY 7.10 | CNY 7.19 | CNY 7.00 | 14.53M |
| 2026-09-22 | CNY 7.20 | -0.83% | CNY 7.32 | CNY 7.40 | CNY 7.15 | 22.35M |
| 2026-09-21 | CNY 7.26 | +2.25% | CNY 7.10 | CNY 7.27 | CNY 7.06 | 17.71M |
| 2026-09-18 | CNY 7.10 | +1.00% | CNY 7.09 | CNY 7.15 | CNY 7.01 | 12.77M |
| 2026-09-17 | CNY 7.03 | -1.26% | CNY 7.13 | CNY 7.20 | CNY 7.00 | 10.67M |
| 2026-09-16 | CNY 7.12 | -0.97% | CNY 7.14 | CNY 7.30 | CNY 7.10 | 12.25M |
| 2026-09-15 | CNY 7.19 | +0.84% | CNY 7.11 | CNY 7.37 | CNY 7.01 | 17.27M |
| 2026-09-14 | CNY 7.13 | -3.52% | CNY 7.36 | CNY 7.36 | CNY 7.13 | 16.62M |
| 2026-09-11 | CNY 7.39 | -1.73% | CNY 7.30 | CNY 7.48 | CNY 7.24 | 20.21M |
| 2026-09-10 | CNY 7.52 | -4.33% | CNY 7.90 | CNY 8.04 | CNY 7.50 | 42.19M |
| 2026-09-09 | CNY 7.86 | +2.88% | CNY 7.64 | CNY 7.97 | CNY 7.50 | 37.18M |
| 2026-09-08 | CNY 7.64 | -2.43% | CNY 7.76 | CNY 7.98 | CNY 7.45 | 42.44M |
| 2026-09-07 | CNY 7.83 | +6.39% | CNY 7.28 | CNY 7.92 | CNY 7.25 | 46.89M |
| 2026-09-04 | CNY 7.36 | +0.82% | CNY 7.23 | CNY 7.40 | CNY 7.17 | 17.90M |
| 2026-09-03 | CNY 7.30 | -3.82% | CNY 7.52 | CNY 7.52 | CNY 7.10 | 32.59M |
| 2026-09-02 | CNY 7.59 | +4.69% | CNY 7.46 | CNY 7.66 | CNY 7.30 | 45.29M |
| 2026-09-01 | CNY 7.25 | -0.41% | CNY 7.37 | CNY 7.55 | CNY 7.18 | 24.49M |
| 2026-08-31 | CNY 7.28 | -1.49% | CNY 7.41 | CNY 7.45 | CNY 7.11 | 26.48M |
| 2026-08-28 | CNY 7.39 | -0.14% | CNY 7.41 | CNY 7.63 | CNY 7.34 | 27.81M |
| 2026-08-27 | CNY 7.40 | +1.65% | CNY 7.21 | CNY 7.60 | CNY 7.21 | 23.43M |
| 2026-08-26 | CNY 7.28 | +0.41% | CNY 7.25 | CNY 7.56 | CNY 7.20 | 25.10M |
| 2026-08-25 | CNY 7.25 | +0.14% | CNY 7.11 | CNY 7.35 | CNY 7.00 | 15.49M |
| 2026-08-24 | CNY 7.24 | -3.85% | CNY 7.51 | CNY 7.66 | CNY 7.12 | 22.84M |
| 2026-08-21 | CNY 7.53 | +2.03% | CNY 7.38 | CNY 7.54 | CNY 7.20 | 24.07M |
| 2026-08-20 | CNY 7.38 | -0.14% | CNY 7.44 | CNY 7.59 | CNY 7.29 | 19.01M |
| 2026-08-19 | CNY 7.39 | -5.86% | CNY 7.72 | CNY 7.80 | CNY 7.31 | 34.59M |
| 2026-08-18 | CNY 7.85 | +3.56% | CNY 7.65 | CNY 8.13 | CNY 7.60 | 42.16M |
| 2026-08-17 | CNY 7.58 | -2.32% | CNY 7.69 | CNY 7.85 | CNY 7.50 | 32.03M |
| 2026-08-14 | CNY 7.76 | +1.57% | CNY 7.60 | CNY 8.26 | CNY 7.50 | 56.37M |
| 2026-08-13 | CNY 7.64 | -2.05% | CNY 7.81 | CNY 8.27 | CNY 7.64 | 38.98M |
| 2026-08-12 | CNY 7.80 | +1.56% | CNY 7.68 | CNY 7.82 | CNY 7.37 | 27.80M |
| 2026-08-11 | CNY 7.68 | 0.00% | CNY 7.65 | CNY 7.81 | CNY 7.52 | 27.27M |
| 2026-08-10 | CNY 7.68 | +6.96% | CNY 7.23 | CNY 7.73 | CNY 7.12 | 34.03M |
| 2026-08-07 | CNY 7.18 | +0.42% | CNY 7.15 | CNY 7.23 | CNY 6.94 | 32.10M |
| 2026-08-06 | CNY 7.15 | +3.32% | CNY 6.86 | CNY 7.30 | CNY 6.81 | 43.96M |
| 2026-08-05 | CNY 6.92 | +5.01% | CNY 6.56 | CNY 6.95 | CNY 6.20 | 48.78M |
| 2026-08-04 | CNY 6.59 | -1.79% | CNY 6.92 | CNY 7.25 | CNY 6.55 | 55.50M |
| 2026-08-03 | CNY 6.71 | +10.00% | CNY 6.35 | CNY 6.71 | CNY 6.22 | 33.87M |
| 2026-07-31 | CNY 6.10 | +8.16% | CNY 5.80 | CNY 6.20 | CNY 5.73 | 34.40M |
| 2026-07-30 | CNY 5.64 | -6.47% | CNY 6.04 | CNY 6.14 | CNY 5.58 | 26.25M |
| 2026-07-29 | CNY 6.03 | -2.90% | CNY 6.23 | CNY 6.29 | CNY 5.86 | 28.86M |
| 2026-07-28 | CNY 6.21 | -6.48% | CNY 6.68 | CNY 6.79 | CNY 6.18 | 28.81M |
| 2026-07-27 | CNY 6.64 | +1.84% | CNY 6.44 | CNY 6.64 | CNY 6.33 | 28.69M |
| 2026-07-24 | CNY 6.52 | +1.56% | CNY 6.67 | CNY 6.83 | CNY 6.42 | 56.95M |
| 2026-07-23 | CNY 6.42 | +9.93% | CNY 5.73 | CNY 6.42 | CNY 5.71 | 39.54M |
| 2026-07-22 | CNY 5.84 | +1.39% | CNY 5.76 | CNY 6.10 | CNY 5.60 | 38.42M |
| 2026-07-21 | CNY 5.76 | -3.19% | CNY 6.06 | CNY 6.06 | CNY 5.36 | 48.17M |
| 2026-07-20 | CNY 5.95 | -8.46% | CNY 6.33 | CNY 6.54 | CNY 5.89 | 35.12M |
| 2026-07-17 | CNY 6.50 | -3.56% | CNY 6.71 | CNY 6.84 | CNY 6.21 | 43.31M |
| 2026-07-16 | CNY 6.74 | +0.75% | CNY 6.61 | CNY 7.13 | CNY 6.52 | 53.69M |
| 2026-07-15 | CNY 6.69 | +3.08% | CNY 6.43 | CNY 6.75 | CNY 6.04 | 49.72M |
| 2026-07-14 | CNY 6.49 | +7.10% | CNY 6.04 | CNY 6.56 | CNY 5.76 | 58.46M |
| 2026-07-13 | CNY 6.06 | +0.33% | CNY 6.03 | CNY 6.37 | CNY 5.92 | 42.19M |
| 2026-07-10 | CNY 6.04 | 0.00% | CNY 6.09 | CNY 6.13 | CNY 5.92 | 27.59M |
| 2026-07-09 | CNY 6.04 | +1.00% | CNY 5.98 | CNY 6.13 | CNY 5.84 | 27.30M |
| 2026-07-08 | CNY 5.98 | +2.22% | CNY 5.85 | CNY 6.05 | CNY 5.70 | 23.48M |
| 2026-07-07 | CNY 5.85 | -2.82% | CNY 5.93 | CNY 6.08 | CNY 5.76 | 26.70M |
| 2026-07-06 | CNY 6.02 | +1.01% | CNY 6.04 | CNY 6.40 | CNY 5.99 | 36.24M |
| 2026-07-03 | CNY 5.96 | -1.65% | CNY 6.06 | CNY 6.19 | CNY 5.92 | 23.51M |
| 2026-07-02 | CNY 6.06 | -2.42% | CNY 6.23 | CNY 6.61 | CNY 6.03 | 38.38M |
| 2026-07-01 | CNY 6.21 | -4.17% | CNY 6.44 | CNY 6.50 | CNY 6.15 | 29.33M |
| 2026-06-30 | CNY 6.48 | +2.69% | CNY 6.35 | CNY 6.65 | CNY 6.22 | 27.72M |
| 2026-06-29 | CNY 6.31 | -6.24% | CNY 6.84 | CNY 6.84 | CNY 6.08 | 49.24M |
| 2026-06-26 | CNY 6.73 | -1.46% | CNY 6.84 | CNY 7.12 | CNY 6.65 | 48.94M |
| 2026-06-25 | CNY 6.83 | -7.58% | CNY 7.20 | CNY 7.38 | CNY 6.76 | 66.56M |
| 2026-06-24 | CNY 7.39 | -5.50% | CNY 7.54 | CNY 8.08 | CNY 7.24 | 63.06M |
| 2026-06-23 | CNY 7.82 | +2.36% | CNY 7.55 | CNY 8.12 | CNY 7.16 | 53.31M |
| 2026-06-22 | CNY 7.64 | +0.66% | CNY 7.96 | CNY 8.14 | CNY 7.30 | 71.07M |
| 2026-06-18 | CNY 7.59 | +10.00% | CNY 7.00 | CNY 7.59 | CNY 6.83 | 40.99M |
| 2026-06-17 | CNY 6.90 | -3.63% | CNY 7.15 | CNY 7.35 | CNY 6.79 | 58.91M |
| 2026-06-16 | CNY 7.16 | +9.82% | CNY 6.67 | CNY 7.17 | CNY 6.60 | 75.63M |
| 2026-06-15 | CNY 6.52 | +1.24% | CNY 6.41 | CNY 6.69 | CNY 6.18 | 58.46M |
| 2026-06-12 | CNY 6.44 | +3.04% | CNY 5.98 | CNY 6.60 | CNY 5.91 | 81.30M |
| 2026-06-11 | CNY 6.25 | -9.94% | CNY 6.90 | CNY 7.05 | CNY 6.25 | 66.73M |
| 2026-06-10 | CNY 6.94 | +8.44% | CNY 6.12 | CNY 7.04 | CNY 6.05 | 119.65M |
| 2026-06-09 | CNY 6.40 | +9.97% | CNY 5.80 | CNY 6.40 | CNY 5.67 | 94.20M |
| 2026-06-08 | CNY 5.82 | +5.43% | CNY 5.44 | CNY 6.00 | CNY 5.30 | 96.25M |
| 2026-06-05 | CNY 5.52 | +9.96% | CNY 5.20 | CNY 5.52 | CNY 5.09 | 76.56M |
| 2026-06-04 | CNY 5.02 | +8.19% | CNY 4.75 | CNY 5.10 | CNY 4.71 | 64.75M |
| 2026-06-03 | CNY 4.64 | -3.73% | CNY 4.75 | CNY 4.77 | CNY 4.56 | 42.85M |
| 2026-06-02 | CNY 4.82 | -2.23% | CNY 4.93 | CNY 4.93 | CNY 4.65 | 52.52M |
| 2026-06-01 | CNY 4.93 | +7.64% | CNY 4.54 | CNY 5.04 | CNY 4.37 | 90.21M |
| 2026-05-29 | CNY 4.58 | +10.10% | CNY 4.36 | CNY 4.58 | CNY 4.36 | 23.55M |
| 2026-05-28 | CNY 4.16 | -0.48% | CNY 4.15 | CNY 4.37 | CNY 4.14 | 58.05M |
| 2026-05-27 | CNY 4.18 | +10.00% | CNY 3.83 | CNY 4.18 | CNY 3.83 | 27.80M |
| 2026-05-26 | CNY 3.80 | +1.60% | CNY 3.73 | CNY 3.96 | CNY 3.62 | 25.75M |