Maoming Petro-Chemical Shihua Co., Ltd. Class A 000637
SZSE · China · Process Industries
CNY 4.20-0.04 (-0.94%)
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 4.20 | -0.94% | CNY 4.26 | CNY 4.29 | CNY 4.19 | 4.78M |
| 2026-09-29 | CNY 4.24 | +0.95% | CNY 4.17 | CNY 4.28 | CNY 4.17 | 7.59M |
| 2026-09-28 | CNY 4.20 | -0.47% | CNY 4.24 | CNY 4.26 | CNY 4.12 | 11.49M |
| 2026-09-24 | CNY 4.22 | +1.44% | CNY 4.16 | CNY 4.31 | CNY 4.11 | 11.13M |
| 2026-09-23 | CNY 4.16 | -0.95% | CNY 4.22 | CNY 4.25 | CNY 4.13 | 6.89M |
| 2026-09-22 | CNY 4.20 | -0.47% | CNY 4.25 | CNY 4.26 | CNY 4.16 | 6.98M |
| 2026-09-21 | CNY 4.22 | +2.68% | CNY 4.10 | CNY 4.27 | CNY 4.09 | 9.21M |
| 2026-09-18 | CNY 4.11 | -0.96% | CNY 4.15 | CNY 4.20 | CNY 4.10 | 5.91M |
| 2026-09-17 | CNY 4.15 | +1.22% | CNY 4.11 | CNY 4.16 | CNY 4.02 | 8.21M |
| 2026-09-16 | CNY 4.10 | +0.49% | CNY 4.05 | CNY 4.14 | CNY 4.02 | 8.43M |
| 2026-09-15 | CNY 4.08 | -3.09% | CNY 4.19 | CNY 4.21 | CNY 4.05 | 8.40M |
| 2026-09-14 | CNY 4.21 | 0.00% | CNY 4.23 | CNY 4.28 | CNY 4.18 | 7.06M |
| 2026-09-11 | CNY 4.21 | -2.55% | CNY 4.30 | CNY 4.32 | CNY 4.17 | 10.10M |
| 2026-09-10 | CNY 4.32 | -1.37% | CNY 4.39 | CNY 4.41 | CNY 4.30 | 7.02M |
| 2026-09-09 | CNY 4.38 | -1.35% | CNY 4.42 | CNY 4.44 | CNY 4.34 | 7.90M |
| 2026-09-08 | CNY 4.44 | +3.74% | CNY 4.29 | CNY 4.45 | CNY 4.28 | 8.86M |
| 2026-09-07 | CNY 4.28 | +1.18% | CNY 4.25 | CNY 4.32 | CNY 4.24 | 7.43M |
| 2026-09-04 | CNY 4.23 | 0.00% | CNY 4.23 | CNY 4.30 | CNY 4.20 | 7.58M |
| 2026-09-03 | CNY 4.23 | -2.08% | CNY 4.31 | CNY 4.37 | CNY 4.21 | 8.55M |
| 2026-09-02 | CNY 4.32 | -0.69% | CNY 4.40 | CNY 4.44 | CNY 4.25 | 8.52M |
| 2026-09-01 | CNY 4.35 | +2.11% | CNY 4.28 | CNY 4.39 | CNY 4.24 | 10.57M |
| 2026-08-31 | CNY 4.26 | -0.23% | CNY 4.24 | CNY 4.34 | CNY 4.21 | 11.88M |
| 2026-08-28 | CNY 4.27 | +3.14% | CNY 4.18 | CNY 4.30 | CNY 4.16 | 12.10M |
| 2026-08-27 | CNY 4.14 | +0.49% | CNY 4.11 | CNY 4.16 | CNY 4.10 | 5.81M |
| 2026-08-26 | CNY 4.12 | +0.24% | CNY 4.11 | CNY 4.15 | CNY 4.07 | 5.33M |
| 2026-08-25 | CNY 4.11 | +3.01% | CNY 4.00 | CNY 4.12 | CNY 3.98 | 7.88M |
| 2026-08-24 | CNY 3.99 | -1.24% | CNY 4.04 | CNY 4.06 | CNY 3.96 | 8.15M |
| 2026-08-21 | CNY 4.04 | +1.51% | CNY 3.98 | CNY 4.06 | CNY 3.93 | 7.66M |
| 2026-08-20 | CNY 3.98 | +1.79% | CNY 3.93 | CNY 4.01 | CNY 3.88 | 8.24M |
| 2026-08-19 | CNY 3.91 | -1.51% | CNY 3.97 | CNY 4.00 | CNY 3.90 | 7.70M |
| 2026-08-18 | CNY 3.97 | +0.25% | CNY 3.96 | CNY 4.02 | CNY 3.93 | 7.04M |
| 2026-08-17 | CNY 3.96 | +2.86% | CNY 3.92 | CNY 3.97 | CNY 3.83 | 7.47M |
| 2026-08-14 | CNY 3.85 | 0.00% | CNY 3.85 | CNY 3.89 | CNY 3.80 | 6.02M |
| 2026-08-13 | CNY 3.85 | -1.79% | CNY 3.92 | CNY 3.93 | CNY 3.84 | 8.00M |
| 2026-08-12 | CNY 3.92 | +0.77% | CNY 3.91 | CNY 3.94 | CNY 3.87 | 5.94M |
| 2026-08-11 | CNY 3.89 | -0.26% | CNY 3.92 | CNY 3.94 | CNY 3.85 | 8.20M |
| 2026-08-10 | CNY 3.90 | +2.90% | CNY 3.80 | CNY 3.92 | CNY 3.75 | 8.13M |
| 2026-08-07 | CNY 3.79 | -1.30% | CNY 3.84 | CNY 3.86 | CNY 3.70 | 9.85M |
| 2026-08-06 | CNY 3.84 | +2.95% | CNY 3.75 | CNY 3.87 | CNY 3.70 | 11.56M |
| 2026-08-05 | CNY 3.73 | -0.53% | CNY 3.74 | CNY 3.81 | CNY 3.70 | 8.37M |
| 2026-08-04 | CNY 3.75 | -0.53% | CNY 3.75 | CNY 3.79 | CNY 3.71 | 8.61M |
| 2026-08-03 | CNY 3.77 | +3.57% | CNY 3.67 | CNY 3.78 | CNY 3.61 | 12.85M |
| 2026-07-31 | CNY 3.64 | +1.96% | CNY 3.58 | CNY 3.67 | CNY 3.56 | 9.07M |
| 2026-07-30 | CNY 3.57 | -0.56% | CNY 3.64 | CNY 3.71 | CNY 3.55 | 10.43M |
| 2026-07-29 | CNY 3.59 | +1.70% | CNY 3.53 | CNY 3.66 | CNY 3.52 | 11.00M |
| 2026-07-28 | CNY 3.53 | 0.00% | CNY 3.50 | CNY 3.59 | CNY 3.50 | 7.40M |
| 2026-07-27 | CNY 3.53 | +2.62% | CNY 3.42 | CNY 3.57 | CNY 3.37 | 11.70M |
| 2026-07-24 | CNY 3.44 | -3.37% | CNY 3.58 | CNY 3.64 | CNY 3.43 | 11.55M |
| 2026-07-23 | CNY 3.56 | +5.01% | CNY 3.37 | CNY 3.58 | CNY 3.35 | 13.93M |
| 2026-07-22 | CNY 3.39 | -0.29% | CNY 3.37 | CNY 3.48 | CNY 3.33 | 10.23M |
| 2026-07-21 | CNY 3.40 | -3.41% | CNY 3.50 | CNY 3.52 | CNY 3.29 | 16.20M |
| 2026-07-20 | CNY 3.52 | -1.95% | CNY 3.60 | CNY 3.73 | CNY 3.47 | 16.14M |
| 2026-07-17 | CNY 3.59 | -2.71% | CNY 3.67 | CNY 3.85 | CNY 3.53 | 15.08M |
| 2026-07-16 | CNY 3.69 | 0.00% | CNY 3.69 | CNY 3.76 | CNY 3.61 | 8.88M |
| 2026-07-15 | CNY 3.69 | +0.54% | CNY 3.66 | CNY 3.75 | CNY 3.58 | 10.08M |
| 2026-07-14 | CNY 3.67 | +5.46% | CNY 3.54 | CNY 3.67 | CNY 3.48 | 15.71M |
| 2026-07-13 | CNY 3.48 | -2.25% | CNY 3.58 | CNY 3.61 | CNY 3.46 | 9.12M |
| 2026-07-10 | CNY 3.56 | +1.71% | CNY 3.50 | CNY 3.66 | CNY 3.42 | 11.73M |
| 2026-07-09 | CNY 3.50 | -0.28% | CNY 3.51 | CNY 3.57 | CNY 3.43 | 9.05M |
| 2026-07-08 | CNY 3.51 | -0.57% | CNY 3.53 | CNY 3.57 | CNY 3.45 | 7.27M |
| 2026-07-07 | CNY 3.53 | -3.29% | CNY 3.65 | CNY 3.66 | CNY 3.50 | 7.34M |
| 2026-07-06 | CNY 3.65 | -0.82% | CNY 3.65 | CNY 3.79 | CNY 3.62 | 8.05M |
| 2026-07-03 | CNY 3.68 | +1.10% | CNY 3.65 | CNY 3.71 | CNY 3.59 | 9.33M |
| 2026-07-02 | CNY 3.64 | +0.83% | CNY 3.62 | CNY 3.79 | CNY 3.57 | 11.78M |
| 2026-07-01 | CNY 3.61 | +3.14% | CNY 3.50 | CNY 3.67 | CNY 3.47 | 11.59M |
| 2026-06-30 | CNY 3.50 | -1.13% | CNY 3.55 | CNY 3.61 | CNY 3.46 | 9.98M |
| 2026-06-29 | CNY 3.54 | 0.00% | CNY 3.51 | CNY 3.57 | CNY 3.35 | 12.81M |
| 2026-06-26 | CNY 3.54 | -1.67% | CNY 3.59 | CNY 3.60 | CNY 3.47 | 11.00M |
| 2026-06-25 | CNY 3.60 | -2.44% | CNY 3.72 | CNY 3.72 | CNY 3.56 | 9.91M |
| 2026-06-24 | CNY 3.69 | -4.90% | CNY 3.88 | CNY 3.91 | CNY 3.66 | 12.71M |
| 2026-06-23 | CNY 3.88 | +2.37% | CNY 3.81 | CNY 3.97 | CNY 3.78 | 13.28M |
| 2026-06-22 | CNY 3.79 | +0.80% | CNY 3.76 | CNY 3.80 | CNY 3.58 | 11.12M |
| 2026-06-18 | CNY 3.76 | -0.27% | CNY 3.77 | CNY 3.80 | CNY 3.66 | 9.98M |
| 2026-06-17 | CNY 3.77 | -3.08% | CNY 3.88 | CNY 3.92 | CNY 3.75 | 9.01M |
| 2026-06-16 | CNY 3.89 | -0.51% | CNY 3.91 | CNY 3.94 | CNY 3.77 | 9.67M |
| 2026-06-15 | CNY 3.91 | -2.98% | CNY 4.05 | CNY 4.17 | CNY 3.87 | 13.78M |
| 2026-06-12 | CNY 4.03 | +0.25% | CNY 4.02 | CNY 4.09 | CNY 3.92 | 9.59M |
| 2026-06-11 | CNY 4.02 | -0.74% | CNY 4.03 | CNY 4.09 | CNY 3.94 | 7.79M |
| 2026-06-10 | CNY 4.05 | -1.22% | CNY 4.10 | CNY 4.14 | CNY 3.96 | 8.93M |
| 2026-06-09 | CNY 4.10 | -0.49% | CNY 4.14 | CNY 4.17 | CNY 4.04 | 8.82M |
| 2026-06-08 | CNY 4.12 | -3.06% | CNY 4.20 | CNY 4.29 | CNY 4.07 | 10.40M |
| 2026-06-05 | CNY 4.25 | +1.67% | CNY 4.17 | CNY 4.33 | CNY 4.14 | 10.82M |
| 2026-06-04 | CNY 4.18 | -3.91% | CNY 4.35 | CNY 4.36 | CNY 4.13 | 10.10M |
| 2026-06-03 | CNY 4.35 | +1.64% | CNY 4.28 | CNY 4.36 | CNY 4.22 | 9.00M |
| 2026-06-02 | CNY 4.28 | -3.82% | CNY 4.45 | CNY 4.49 | CNY 4.26 | 11.73M |
| 2026-06-01 | CNY 4.45 | +5.20% | CNY 4.22 | CNY 4.47 | CNY 4.16 | 12.81M |
| 2026-05-29 | CNY 4.23 | -2.76% | CNY 4.34 | CNY 4.38 | CNY 4.19 | 10.02M |
| 2026-05-28 | CNY 4.35 | +1.16% | CNY 4.31 | CNY 4.38 | CNY 4.21 | 9.36M |
| 2026-05-27 | CNY 4.30 | -3.59% | CNY 4.47 | CNY 4.47 | CNY 4.24 | 11.57M |
| 2026-05-26 | CNY 4.46 | +0.45% | CNY 4.41 | CNY 4.54 | CNY 4.39 | 13.22M |