Yueyang Xingchang Petro-Chemical Co., Ltd. Class A 000819
SZSE · China · Process Industries
CNY 12.20+0.01 (+0.08%)
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 12.20 | +0.08% | CNY 12.26 | CNY 12.35 | CNY 12.15 | 2.31M |
| 2026-09-29 | CNY 12.19 | +3.04% | CNY 11.84 | CNY 12.35 | CNY 11.80 | 4.19M |
| 2026-09-28 | CNY 11.83 | -1.83% | CNY 12.05 | CNY 12.14 | CNY 11.74 | 3.58M |
| 2026-09-24 | CNY 12.05 | -1.87% | CNY 12.25 | CNY 12.34 | CNY 12.05 | 2.38M |
| 2026-09-23 | CNY 12.28 | -0.57% | CNY 12.34 | CNY 12.40 | CNY 12.22 | 2.62M |
| 2026-09-22 | CNY 12.35 | -0.08% | CNY 12.35 | CNY 12.47 | CNY 12.21 | 4.21M |
| 2026-09-21 | CNY 12.36 | +3.60% | CNY 11.93 | CNY 12.38 | CNY 11.85 | 4.31M |
| 2026-09-18 | CNY 11.93 | +1.10% | CNY 11.86 | CNY 12.02 | CNY 11.72 | 2.52M |
| 2026-09-17 | CNY 11.80 | -1.75% | CNY 12.00 | CNY 12.00 | CNY 11.67 | 2.81M |
| 2026-09-16 | CNY 12.01 | +0.92% | CNY 11.90 | CNY 12.07 | CNY 11.77 | 2.98M |
| 2026-09-15 | CNY 11.90 | -1.49% | CNY 12.07 | CNY 12.12 | CNY 11.89 | 2.09M |
| 2026-09-14 | CNY 12.08 | +1.26% | CNY 11.97 | CNY 12.10 | CNY 11.81 | 2.75M |
| 2026-09-11 | CNY 11.93 | -3.40% | CNY 12.30 | CNY 12.32 | CNY 11.88 | 4.39M |
| 2026-09-10 | CNY 12.35 | -1.28% | CNY 12.65 | CNY 12.70 | CNY 12.30 | 3.30M |
| 2026-09-09 | CNY 12.51 | +0.24% | CNY 12.43 | CNY 12.56 | CNY 12.38 | 3.60M |
| 2026-09-08 | CNY 12.48 | +1.46% | CNY 12.29 | CNY 12.51 | CNY 12.22 | 3.82M |
| 2026-09-07 | CNY 12.30 | +0.33% | CNY 12.23 | CNY 12.35 | CNY 12.12 | 2.78M |
| 2026-09-04 | CNY 12.26 | -0.57% | CNY 12.33 | CNY 12.50 | CNY 12.21 | 3.16M |
| 2026-09-03 | CNY 12.33 | -0.32% | CNY 12.37 | CNY 12.53 | CNY 12.30 | 3.14M |
| 2026-09-02 | CNY 12.37 | -1.12% | CNY 12.69 | CNY 12.69 | CNY 12.26 | 4.51M |
| 2026-09-01 | CNY 12.51 | +0.32% | CNY 12.43 | CNY 12.68 | CNY 12.35 | 4.28M |
| 2026-08-31 | CNY 12.47 | +1.14% | CNY 12.28 | CNY 12.52 | CNY 12.16 | 4.24M |
| 2026-08-28 | CNY 12.33 | +1.48% | CNY 12.11 | CNY 12.41 | CNY 12.11 | 4.52M |
| 2026-08-27 | CNY 12.15 | +0.25% | CNY 12.14 | CNY 12.19 | CNY 11.96 | 3.27M |
| 2026-08-26 | CNY 12.12 | +0.41% | CNY 12.00 | CNY 12.19 | CNY 11.90 | 3.35M |
| 2026-08-25 | CNY 12.07 | +1.26% | CNY 11.92 | CNY 12.10 | CNY 11.75 | 3.86M |
| 2026-08-24 | CNY 11.92 | +0.08% | CNY 11.82 | CNY 12.27 | CNY 11.82 | 4.90M |
| 2026-08-21 | CNY 11.91 | -0.08% | CNY 11.78 | CNY 11.97 | CNY 11.64 | 3.54M |
| 2026-08-20 | CNY 11.92 | +0.08% | CNY 12.01 | CNY 12.18 | CNY 11.86 | 3.60M |
| 2026-08-19 | CNY 11.91 | -2.54% | CNY 12.21 | CNY 12.24 | CNY 11.89 | 4.70M |
| 2026-08-18 | CNY 12.22 | -0.57% | CNY 12.32 | CNY 12.44 | CNY 12.10 | 5.73M |
| 2026-08-17 | CNY 12.29 | +3.54% | CNY 11.81 | CNY 12.29 | CNY 11.71 | 6.09M |
| 2026-08-14 | CNY 11.87 | +1.11% | CNY 11.74 | CNY 11.92 | CNY 11.56 | 3.93M |
| 2026-08-13 | CNY 11.74 | -0.68% | CNY 11.80 | CNY 11.92 | CNY 11.72 | 3.86M |
| 2026-08-12 | CNY 11.82 | -0.92% | CNY 11.89 | CNY 11.93 | CNY 11.75 | 4.41M |
| 2026-08-11 | CNY 11.93 | -1.00% | CNY 12.09 | CNY 12.11 | CNY 11.88 | 3.94M |
| 2026-08-10 | CNY 12.05 | +1.01% | CNY 11.94 | CNY 12.15 | CNY 11.85 | 4.21M |
| 2026-08-07 | CNY 11.93 | -0.75% | CNY 12.01 | CNY 12.01 | CNY 11.77 | 2.94M |
| 2026-08-06 | CNY 12.02 | -0.17% | CNY 12.04 | CNY 12.15 | CNY 11.84 | 4.03M |
| 2026-08-05 | CNY 12.04 | -0.17% | CNY 12.10 | CNY 12.12 | CNY 11.87 | 4.19M |
| 2026-08-04 | CNY 12.06 | -1.39% | CNY 12.34 | CNY 12.34 | CNY 12.02 | 4.73M |
| 2026-08-03 | CNY 12.23 | +1.83% | CNY 12.01 | CNY 12.29 | CNY 11.95 | 3.19M |
| 2026-07-31 | CNY 12.01 | -0.08% | CNY 11.79 | CNY 12.14 | CNY 11.79 | 4.17M |
| 2026-07-30 | CNY 12.02 | +1.09% | CNY 11.89 | CNY 12.50 | CNY 11.81 | 7.05M |
| 2026-07-29 | CNY 11.89 | +3.75% | CNY 11.60 | CNY 12.01 | CNY 11.43 | 6.25M |
| 2026-07-28 | CNY 11.46 | +0.79% | CNY 11.36 | CNY 11.58 | CNY 11.23 | 3.63M |
| 2026-07-27 | CNY 11.37 | +2.25% | CNY 11.00 | CNY 11.48 | CNY 10.96 | 4.36M |
| 2026-07-24 | CNY 11.12 | -5.52% | CNY 11.71 | CNY 11.84 | CNY 11.12 | 5.73M |
| 2026-07-23 | CNY 11.77 | +2.71% | CNY 11.37 | CNY 11.84 | CNY 11.30 | 6.39M |
| 2026-07-22 | CNY 11.46 | +3.71% | CNY 11.05 | CNY 11.50 | CNY 10.93 | 6.50M |
| 2026-07-21 | CNY 11.05 | -1.34% | CNY 11.27 | CNY 11.27 | CNY 10.76 | 5.69M |
| 2026-07-20 | CNY 11.20 | +0.54% | CNY 11.25 | CNY 11.49 | CNY 11.04 | 6.42M |
| 2026-07-17 | CNY 11.14 | -1.94% | CNY 11.26 | CNY 11.66 | CNY 10.98 | 5.48M |
| 2026-07-16 | CNY 11.36 | -0.87% | CNY 11.35 | CNY 11.54 | CNY 11.00 | 4.65M |
| 2026-07-15 | CNY 11.46 | +2.60% | CNY 11.20 | CNY 11.79 | CNY 11.11 | 5.99M |
| 2026-07-14 | CNY 11.17 | +1.64% | CNY 11.00 | CNY 11.23 | CNY 10.89 | 4.01M |
| 2026-07-13 | CNY 10.99 | -2.57% | CNY 11.30 | CNY 11.60 | CNY 10.88 | 7.92M |
| 2026-07-10 | CNY 11.28 | +4.25% | CNY 11.05 | CNY 11.75 | CNY 10.86 | 7.90M |
| 2026-07-09 | CNY 10.82 | -3.13% | CNY 11.22 | CNY 11.22 | CNY 10.49 | 9.17M |
| 2026-07-08 | CNY 11.17 | -0.98% | CNY 11.28 | CNY 11.43 | CNY 11.00 | 4.37M |
| 2026-07-07 | CNY 11.28 | -4.16% | CNY 11.78 | CNY 11.85 | CNY 11.26 | 3.48M |
| 2026-07-06 | CNY 11.77 | -1.26% | CNY 11.93 | CNY 12.10 | CNY 11.73 | 3.77M |
| 2026-07-03 | CNY 11.92 | +2.23% | CNY 11.68 | CNY 12.06 | CNY 11.66 | 3.56M |
| 2026-07-02 | CNY 11.66 | -0.43% | CNY 11.88 | CNY 12.15 | CNY 11.65 | 4.66M |
| 2026-07-01 | CNY 11.71 | +3.35% | CNY 11.50 | CNY 11.95 | CNY 11.30 | 4.60M |
| 2026-06-30 | CNY 11.33 | -0.61% | CNY 11.45 | CNY 11.48 | CNY 11.16 | 4.59M |
| 2026-06-29 | CNY 11.40 | -3.39% | CNY 11.72 | CNY 11.74 | CNY 11.12 | 5.35M |
| 2026-06-26 | CNY 11.80 | -3.28% | CNY 12.40 | CNY 12.40 | CNY 11.72 | 6.05M |
| 2026-06-25 | CNY 12.20 | -3.71% | CNY 12.52 | CNY 12.69 | CNY 12.02 | 6.40M |
| 2026-06-24 | CNY 12.67 | -2.76% | CNY 13.06 | CNY 13.28 | CNY 12.50 | 6.82M |
| 2026-06-23 | CNY 13.03 | -0.15% | CNY 12.99 | CNY 13.34 | CNY 12.88 | 4.18M |
| 2026-06-22 | CNY 13.05 | -1.58% | CNY 13.28 | CNY 13.28 | CNY 12.65 | 6.54M |
| 2026-06-18 | CNY 13.26 | +0.76% | CNY 13.30 | CNY 13.60 | CNY 12.92 | 6.78M |
| 2026-06-17 | CNY 13.16 | -3.09% | CNY 13.55 | CNY 13.55 | CNY 13.03 | 5.03M |
| 2026-06-16 | CNY 13.58 | +1.57% | CNY 13.55 | CNY 13.95 | CNY 13.41 | 5.71M |
| 2026-06-15 | CNY 13.37 | -1.69% | CNY 13.72 | CNY 13.80 | CNY 13.28 | 5.63M |
| 2026-06-12 | CNY 13.60 | +2.33% | CNY 13.35 | CNY 13.85 | CNY 13.14 | 4.65M |
| 2026-06-11 | CNY 13.29 | -2.14% | CNY 13.59 | CNY 13.68 | CNY 13.05 | 5.29M |
| 2026-06-10 | CNY 13.58 | -4.63% | CNY 14.12 | CNY 14.12 | CNY 13.41 | 5.81M |
| 2026-06-09 | CNY 14.24 | +4.71% | CNY 13.80 | CNY 14.29 | CNY 13.32 | 7.35M |
| 2026-06-08 | CNY 13.60 | -5.75% | CNY 14.15 | CNY 14.43 | CNY 13.48 | 8.06M |
| 2026-06-05 | CNY 14.43 | +1.12% | CNY 14.31 | CNY 14.74 | CNY 14.15 | 5.16M |
| 2026-06-04 | CNY 14.27 | -2.86% | CNY 14.70 | CNY 14.77 | CNY 14.20 | 4.27M |
| 2026-06-03 | CNY 14.69 | -1.01% | CNY 14.83 | CNY 14.84 | CNY 14.51 | 4.44M |
| 2026-06-02 | CNY 14.84 | -0.93% | CNY 15.10 | CNY 15.21 | CNY 14.67 | 4.24M |
| 2026-06-01 | CNY 14.98 | +1.01% | CNY 14.85 | CNY 15.31 | CNY 14.69 | 4.61M |
| 2026-05-29 | CNY 14.83 | -3.51% | CNY 15.38 | CNY 15.53 | CNY 14.66 | 7.77M |
| 2026-05-28 | CNY 15.37 | -2.97% | CNY 15.78 | CNY 15.98 | CNY 15.10 | 8.04M |
| 2026-05-27 | CNY 15.84 | -2.82% | CNY 16.25 | CNY 16.43 | CNY 15.62 | 14.44M |
| 2026-05-26 | CNY 16.30 | +4.35% | CNY 15.63 | CNY 17.01 | CNY 15.47 | 25.01M |