Gansu Shangfeng Materials Co., Ltd. Class A 000672
SZSE · China · Non-Energy Minerals
CNY 14.84+0.19 (+1.30%)
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 14.84 | +1.30% | CNY 14.77 | CNY 14.89 | CNY 14.57 | 10.46M |
| 2026-09-29 | CNY 14.65 | -0.41% | CNY 14.60 | CNY 14.80 | CNY 14.44 | 13.91M |
| 2026-09-28 | CNY 14.71 | -5.46% | CNY 15.65 | CNY 15.74 | CNY 14.64 | 19.14M |
| 2026-09-24 | CNY 15.56 | +0.65% | CNY 15.65 | CNY 16.03 | CNY 15.55 |
| 26.28M |
| 2026-09-23 | CNY 15.46 | +0.13% | CNY 15.44 | CNY 15.61 | CNY 15.26 | 12.50M |
| 2026-09-22 | CNY 15.44 | -0.45% | CNY 15.59 | CNY 15.70 | CNY 15.39 | 13.56M |
| 2026-09-21 | CNY 15.51 | +3.26% | CNY 15.29 | CNY 15.57 | CNY 15.18 | 17.38M |
| 2026-09-18 | CNY 15.02 | +0.67% | CNY 15.22 | CNY 15.25 | CNY 14.94 | 15.53M |
| 2026-09-17 | CNY 14.92 | -0.07% | CNY 14.92 | CNY 15.32 | CNY 14.87 | 15.06M |
| 2026-09-16 | CNY 14.93 | +2.82% | CNY 14.52 | CNY 15.07 | CNY 14.45 | 16.46M |
| 2026-09-15 | CNY 14.52 | +1.33% | CNY 14.34 | CNY 14.85 | CNY 14.34 | 13.53M |
| 2026-09-14 | CNY 14.33 | -2.91% | CNY 14.68 | CNY 14.78 | CNY 14.22 | 16.72M |
| 2026-09-11 | CNY 14.76 | -0.54% | CNY 14.58 | CNY 14.84 | CNY 14.34 | 19.08M |
| 2026-09-10 | CNY 14.84 | -2.88% | CNY 15.30 | CNY 15.33 | CNY 14.76 | 15.54M |
| 2026-09-09 | CNY 15.28 | +0.66% | CNY 15.20 | CNY 15.35 | CNY 14.93 | 17.50M |
| 2026-09-08 | CNY 15.18 | +1.00% | CNY 14.93 | CNY 15.35 | CNY 14.71 | 21.72M |
| 2026-09-07 | CNY 15.03 | +0.94% | CNY 14.98 | CNY 15.25 | CNY 14.84 | 18.28M |
| 2026-09-04 | CNY 14.89 | +1.85% | CNY 14.66 | CNY 15.19 | CNY 14.64 | 25.11M |
| 2026-09-03 | CNY 14.62 | +0.34% | CNY 14.65 | CNY 14.73 | CNY 14.49 | 11.24M |
| 2026-09-02 | CNY 14.57 | -0.82% | CNY 14.50 | CNY 14.69 | CNY 14.34 | 12.91M |
| 2026-09-01 | CNY 14.69 | +0.75% | CNY 14.57 | CNY 14.94 | CNY 14.46 | 22.59M |
| 2026-08-31 | CNY 14.58 | +1.32% | CNY 14.54 | CNY 14.73 | CNY 14.34 | 20.06M |
| 2026-08-28 | CNY 14.39 | -0.83% | CNY 14.54 | CNY 14.60 | CNY 14.37 | 12.90M |
| 2026-08-27 | CNY 14.51 | +2.54% | CNY 14.19 | CNY 14.56 | CNY 14.09 | 20.03M |
| 2026-08-26 | CNY 14.15 | +2.39% | CNY 13.89 | CNY 14.28 | CNY 13.84 | 18.84M |
| 2026-08-25 | CNY 13.82 | -1.64% | CNY 13.89 | CNY 14.03 | CNY 13.48 | 18.11M |
| 2026-08-24 | CNY 14.05 | +0.43% | CNY 14.08 | CNY 14.46 | CNY 13.72 | 22.65M |
| 2026-08-21 | CNY 13.99 | +2.19% | CNY 13.66 | CNY 14.03 | CNY 13.52 | 12.09M |
| 2026-08-20 | CNY 13.69 | +0.07% | CNY 13.83 | CNY 13.93 | CNY 13.61 | 11.90M |
| 2026-08-19 | CNY 13.68 | -5.59% | CNY 14.15 | CNY 14.28 | CNY 13.62 | 22.10M |
| 2026-08-18 | CNY 14.49 | -1.43% | CNY 14.63 | CNY 14.84 | CNY 14.37 | 16.57M |
| 2026-08-17 | CNY 14.70 | +5.83% | CNY 13.93 | CNY 14.73 | CNY 13.89 | 23.12M |
| 2026-08-14 | CNY 13.89 | +0.36% | CNY 13.92 | CNY 14.06 | CNY 13.74 | 10.90M |
| 2026-08-13 | CNY 13.84 | -2.33% | CNY 14.27 | CNY 14.49 | CNY 13.82 | 16.37M |
| 2026-08-12 | CNY 14.17 | +1.87% | CNY 13.92 | CNY 14.28 | CNY 13.89 | 11.90M |
| 2026-08-11 | CNY 13.91 | -1.07% | CNY 13.90 | CNY 14.26 | CNY 13.76 | 14.09M |
| 2026-08-10 | CNY 14.06 | -1.61% | CNY 14.29 | CNY 14.35 | CNY 13.84 | 21.29M |
| 2026-08-07 | CNY 14.29 | +3.03% | CNY 13.89 | CNY 14.65 | CNY 13.68 | 26.84M |
| 2026-08-06 | CNY 13.87 | +0.87% | CNY 13.71 | CNY 13.94 | CNY 13.47 | 19.41M |
| 2026-08-05 | CNY 13.75 | +3.46% | CNY 13.34 | CNY 13.92 | CNY 13.27 | 22.06M |
| 2026-08-04 | CNY 13.29 | +3.42% | CNY 12.83 | CNY 13.40 | CNY 12.80 | 21.82M |
| 2026-08-03 | CNY 12.85 | -2.80% | CNY 13.11 | CNY 13.19 | CNY 12.75 | 23.37M |
| 2026-07-31 | CNY 13.22 | +5.42% | CNY 13.36 | CNY 13.41 | CNY 13.10 | 31.88M |
| 2026-07-30 | CNY 12.54 | -5.00% | CNY 13.00 | CNY 13.30 | CNY 12.25 | 28.62M |
| 2026-07-29 | CNY 13.20 | +2.33% | CNY 12.78 | CNY 13.36 | CNY 12.33 | 44.71M |
| 2026-07-28 | CNY 12.90 | -7.99% | CNY 13.41 | CNY 13.95 | CNY 12.76 | 44.75M |
| 2026-07-27 | CNY 14.02 | -10.01% | CNY 14.82 | CNY 14.82 | CNY 14.02 | 43.48M |
| 2026-07-24 | CNY 15.58 | +3.66% | CNY 14.96 | CNY 15.95 | CNY 14.73 | 37.92M |
| 2026-07-23 | CNY 15.03 | +1.14% | CNY 14.79 | CNY 15.23 | CNY 14.78 | 19.11M |
| 2026-07-22 | CNY 14.86 | -5.11% | CNY 15.50 | CNY 15.69 | CNY 14.74 | 26.18M |
| 2026-07-21 | CNY 15.66 | +4.96% | CNY 15.08 | CNY 15.80 | CNY 13.87 | 38.71M |
| 2026-07-20 | CNY 14.92 | -7.16% | CNY 16.49 | CNY 16.95 | CNY 14.55 | 42.31M |
| 2026-07-17 | CNY 16.07 | -4.52% | CNY 16.80 | CNY 17.13 | CNY 15.98 | 30.75M |
| 2026-07-16 | CNY 16.83 | -6.45% | CNY 17.52 | CNY 17.89 | CNY 16.71 | 27.44M |
| 2026-07-15 | CNY 17.99 | -1.26% | CNY 20.04 | CNY 20.04 | CNY 17.90 | 44.01M |
| 2026-07-14 | CNY 18.22 | +0.89% | CNY 18.15 | CNY 18.58 | CNY 17.46 | 31.95M |
| 2026-07-13 | CNY 18.06 | -8.09% | CNY 19.33 | CNY 19.45 | CNY 17.99 | 35.28M |
| 2026-07-10 | CNY 19.65 | -9.86% | CNY 22.36 | CNY 22.87 | CNY 19.65 | 50.40M |
| 2026-07-09 | CNY 21.80 | +9.99% | CNY 20.80 | CNY 21.80 | CNY 20.31 | 38.68M |
| 2026-07-08 | CNY 19.82 | -3.83% | CNY 20.86 | CNY 21.07 | CNY 19.57 | 20.22M |
| 2026-07-07 | CNY 20.61 | -1.06% | CNY 20.47 | CNY 20.90 | CNY 20.25 | 17.42M |
| 2026-07-06 | CNY 20.83 | -1.70% | CNY 21.37 | CNY 21.51 | CNY 20.68 | 20.17M |
| 2026-07-03 | CNY 21.19 | -1.67% | CNY 21.42 | CNY 21.99 | CNY 21.00 | 31.27M |
| 2026-07-02 | CNY 21.55 | -6.79% | CNY 22.49 | CNY 22.66 | CNY 21.31 | 34.26M |
| 2026-07-01 | CNY 23.12 | -2.36% | CNY 23.26 | CNY 24.60 | CNY 22.45 | 43.02M |
| 2026-06-30 | CNY 23.68 | +6.38% | CNY 22.42 | CNY 23.85 | CNY 21.91 | 36.64M |
| 2026-06-29 | CNY 22.26 | +3.29% | CNY 21.78 | CNY 23.36 | CNY 21.60 | 42.45M |
| 2026-06-26 | CNY 21.55 | -1.46% | CNY 21.86 | CNY 22.37 | CNY 21.20 | 38.09M |
| 2026-06-25 | CNY 21.87 | +1.48% | CNY 21.54 | CNY 22.88 | CNY 21.54 | 54.06M |
| 2026-06-24 | CNY 21.55 | +7.21% | CNY 19.71 | CNY 21.87 | CNY 19.16 | 49.02M |
| 2026-06-23 | CNY 20.10 | +7.14% | CNY 18.85 | CNY 20.64 | CNY 18.48 | 47.25M |
| 2026-06-22 | CNY 18.76 | +0.27% | CNY 18.73 | CNY 19.26 | CNY 18.25 | 28.64M |
| 2026-06-18 | CNY 18.71 | -1.68% | CNY 19.03 | CNY 19.47 | CNY 18.55 | 38.32M |
| 2026-06-17 | CNY 19.03 | +10.00% | CNY 17.02 | CNY 19.03 | CNY 16.85 | 46.26M |
| 2026-06-16 | CNY 17.30 | +2.85% | CNY 16.66 | CNY 17.50 | CNY 16.50 | 37.22M |
| 2026-06-15 | CNY 16.82 | +3.44% | CNY 16.60 | CNY 16.82 | CNY 16.20 | 22.78M |
| 2026-06-12 | CNY 16.26 | +0.74% | CNY 16.45 | CNY 16.73 | CNY 16.12 | 15.19M |
| 2026-06-11 | CNY 16.14 | +1.00% | CNY 15.85 | CNY 16.78 | CNY 15.58 | 21.69M |
| 2026-06-10 | CNY 15.98 | -1.60% | CNY 16.05 | CNY 16.36 | CNY 15.70 | 14.35M |
| 2026-06-09 | CNY 16.24 | +3.70% | CNY 16.09 | CNY 16.65 | CNY 16.01 | 21.88M |
| 2026-06-08 | CNY 15.66 | -3.51% | CNY 15.57 | CNY 15.98 | CNY 15.55 | 20.67M |
| 2026-06-05 | CNY 16.23 | +0.68% | CNY 16.06 | CNY 17.17 | CNY 15.93 | 29.73M |
| 2026-06-04 | CNY 16.12 | -1.59% | CNY 16.07 | CNY 16.38 | CNY 15.96 | 12.34M |
| 2026-06-03 | CNY 16.38 | +1.68% | CNY 16.08 | CNY 16.56 | CNY 15.92 | 21.07M |
| 2026-06-02 | CNY 16.11 | -3.19% | CNY 16.51 | CNY 16.59 | CNY 15.96 | 17.30M |
| 2026-06-01 | CNY 16.64 | -2.35% | CNY 16.72 | CNY 16.90 | CNY 15.87 | 40.09M |
| 2026-05-29 | CNY 17.04 | -5.12% | CNY 17.67 | CNY 18.10 | CNY 16.93 | 28.04M |
| 2026-05-28 | CNY 17.96 | -4.72% | CNY 18.63 | CNY 18.80 | CNY 17.72 | 29.05M |
| 2026-05-27 | CNY 18.85 | -0.48% | CNY 19.23 | CNY 19.49 | CNY 18.58 | 28.95M |
| 2026-05-26 | CNY 18.94 | +4.58% | CNY 18.00 | CNY 19.38 | CNY 17.85 | 35.00M |