Guangxi Yuegui Guangye Holdings Co., Ltd. Class A 000833
SZSE · China · Process Industries
CNY 18.76+0.35 (+1.90%)
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 18.76 | +1.90% | CNY 18.53 | CNY 19.00 | CNY 18.43 | 14.82M |
| 2026-09-29 | CNY 18.41 | -0.22% | CNY 18.39 | CNY 18.60 | CNY 18.36 | 8.71M |
| 2026-09-28 | CNY 18.45 | -3.15% | CNY 18.96 | CNY 19.02 | CNY 18.31 | 14.61M |
| 2026-09-24 | CNY 19.05 | -1.30% | CNY 19.40 | CNY 19.48 | CNY 19.03 | 13.12M |
| 2026-09-23 | CNY 19.30 | -2.57% | CNY 19.71 | CNY 19.80 | CNY 19.29 | 21.10M |
| 2026-09-22 | CNY 19.81 | -1.15% | CNY 20.00 | CNY 20.07 | CNY 19.71 | 20.88M |
| 2026-09-21 | CNY 20.04 | -0.25% | CNY 20.09 | CNY 20.13 | CNY 19.90 | 18.27M |
| 2026-09-18 | CNY 20.09 | +0.75% | CNY 19.80 | CNY 20.16 | CNY 19.74 | 21.95M |
| 2026-09-17 | CNY 19.94 | +0.40% | CNY 19.70 | CNY 20.45 | CNY 19.60 | 26.90M |
| 2026-09-16 | CNY 19.86 | -0.05% | CNY 19.85 | CNY 19.98 | CNY 19.60 | 20.56M |
| 2026-09-15 | CNY 19.87 | -1.19% | CNY 20.00 | CNY 20.15 | CNY 19.76 | 20.03M |
| 2026-09-14 | CNY 20.11 | -4.06% | CNY 20.93 | CNY 21.15 | CNY 19.95 | 31.43M |
| 2026-09-11 | CNY 20.96 | -5.63% | CNY 22.31 | CNY 22.50 | CNY 20.81 | 46.09M |
| 2026-09-10 | CNY 22.21 | -4.35% | CNY 23.00 | CNY 23.59 | CNY 22.17 | 64.81M |
| 2026-09-09 | CNY 23.22 | +1.71% | CNY 22.83 | CNY 24.55 | CNY 22.27 | 101.95M |
| 2026-09-08 | CNY 22.83 | +10.02% | CNY 21.48 | CNY 22.83 | CNY 21.26 | 40.37M |
| 2026-09-07 | CNY 20.75 | +4.59% | CNY 20.37 | CNY 21.40 | CNY 20.28 | 32.36M |
| 2026-09-04 | CNY 19.84 | -0.15% | CNY 19.96 | CNY 20.20 | CNY 19.74 | 17.18M |
| 2026-09-03 | CNY 19.87 | -2.31% | CNY 20.50 | CNY 20.50 | CNY 19.77 | 19.74M |
| 2026-09-02 | CNY 20.34 | -3.37% | CNY 21.25 | CNY 21.29 | CNY 20.16 | 21.81M |
| 2026-09-01 | CNY 21.05 | -0.61% | CNY 21.04 | CNY 21.48 | CNY 20.96 | 18.09M |
| 2026-08-31 | CNY 21.18 | -1.49% | CNY 21.49 | CNY 21.57 | CNY 20.92 | 16.90M |
| 2026-08-28 | CNY 21.50 | +1.22% | CNY 21.15 | CNY 21.70 | CNY 21.01 | 20.55M |
| 2026-08-27 | CNY 21.24 | +2.61% | CNY 20.55 | CNY 21.25 | CNY 20.53 | 21.50M |
| 2026-08-26 | CNY 20.70 | -0.86% | CNY 20.57 | CNY 21.16 | CNY 20.50 | 20.18M |
| 2026-08-25 | CNY 20.88 | -1.83% | CNY 21.00 | CNY 21.55 | CNY 20.80 | 22.15M |
| 2026-08-24 | CNY 21.27 | -1.76% | CNY 21.91 | CNY 22.30 | CNY 21.08 | 25.76M |
| 2026-08-21 | CNY 21.65 | +2.90% | CNY 21.10 | CNY 21.69 | CNY 20.92 | 27.84M |
| 2026-08-20 | CNY 21.04 | -0.94% | CNY 21.40 | CNY 21.45 | CNY 20.77 | 30.87M |
| 2026-08-19 | CNY 21.24 | -2.12% | CNY 21.76 | CNY 22.44 | CNY 21.15 | 41.54M |
| 2026-08-18 | CNY 21.70 | +1.97% | CNY 21.25 | CNY 21.88 | CNY 21.12 | 31.03M |
| 2026-08-17 | CNY 21.28 | +3.50% | CNY 20.68 | CNY 21.40 | CNY 20.55 | 23.79M |
| 2026-08-14 | CNY 20.56 | +0.39% | CNY 20.48 | CNY 20.74 | CNY 20.40 | 13.31M |
| 2026-08-13 | CNY 20.48 | +0.34% | CNY 20.50 | CNY 20.88 | CNY 20.34 | 21.56M |
| 2026-08-12 | CNY 20.41 | +1.24% | CNY 20.12 | CNY 20.66 | CNY 20.09 | 16.28M |
| 2026-08-11 | CNY 20.16 | -2.09% | CNY 20.47 | CNY 20.56 | CNY 20.16 | 18.64M |
| 2026-08-10 | CNY 20.59 | +1.83% | CNY 20.25 | CNY 20.67 | CNY 20.07 | 26.23M |
| 2026-08-07 | CNY 20.22 | -0.74% | CNY 20.35 | CNY 20.50 | CNY 20.00 | 19.90M |
| 2026-08-06 | CNY 20.37 | +0.10% | CNY 20.00 | CNY 20.40 | CNY 19.91 | 22.30M |
| 2026-08-05 | CNY 20.35 | +2.93% | CNY 19.82 | CNY 20.40 | CNY 19.69 | 26.61M |
| 2026-08-04 | CNY 19.77 | +1.54% | CNY 19.53 | CNY 19.84 | CNY 19.41 | 14.43M |
| 2026-08-03 | CNY 19.47 | +2.69% | CNY 18.86 | CNY 19.55 | CNY 18.70 | 19.52M |
| 2026-07-31 | CNY 18.96 | +1.23% | CNY 18.93 | CNY 19.40 | CNY 18.93 | 18.22M |
| 2026-07-30 | CNY 18.73 | -3.45% | CNY 19.30 | CNY 19.57 | CNY 18.73 | 18.69M |
| 2026-07-29 | CNY 19.40 | +1.84% | CNY 19.08 | CNY 19.60 | CNY 18.54 | 20.71M |
| 2026-07-28 | CNY 19.05 | -3.10% | CNY 19.39 | CNY 19.68 | CNY 18.93 | 18.89M |
| 2026-07-27 | CNY 19.66 | -0.61% | CNY 19.29 | CNY 19.68 | CNY 18.82 | 21.77M |
| 2026-07-24 | CNY 19.78 | -1.88% | CNY 20.41 | CNY 20.91 | CNY 19.72 | 27.06M |
| 2026-07-23 | CNY 20.16 | +5.55% | CNY 19.10 | CNY 20.18 | CNY 19.05 | 30.86M |
| 2026-07-22 | CNY 19.10 | +0.21% | CNY 18.70 | CNY 19.40 | CNY 18.54 | 21.60M |
| 2026-07-21 | CNY 19.06 | -1.29% | CNY 19.02 | CNY 19.08 | CNY 17.73 | 33.54M |
| 2026-07-20 | CNY 19.31 | +2.66% | CNY 19.39 | CNY 20.05 | CNY 18.92 | 34.08M |
| 2026-07-17 | CNY 18.81 | -3.64% | CNY 19.52 | CNY 19.69 | CNY 18.77 | 25.86M |
| 2026-07-16 | CNY 19.52 | -2.74% | CNY 19.77 | CNY 20.28 | CNY 19.48 | 21.37M |
| 2026-07-15 | CNY 20.07 | -2.90% | CNY 20.80 | CNY 21.18 | CNY 19.94 | 31.59M |
| 2026-07-14 | CNY 20.67 | +4.29% | CNY 20.29 | CNY 20.79 | CNY 19.80 | 27.18M |
| 2026-07-13 | CNY 19.82 | -3.97% | CNY 20.50 | CNY 20.64 | CNY 19.66 | 22.30M |
| 2026-07-10 | CNY 20.64 | -0.91% | CNY 20.65 | CNY 21.00 | CNY 20.41 | 23.01M |
| 2026-07-09 | CNY 20.83 | -1.00% | CNY 21.05 | CNY 21.35 | CNY 20.24 | 25.96M |
| 2026-07-08 | CNY 21.04 | -6.78% | CNY 22.57 | CNY 22.79 | CNY 21.00 | 31.71M |
| 2026-07-07 | CNY 22.57 | -2.80% | CNY 22.80 | CNY 23.12 | CNY 22.44 | 20.41M |
| 2026-07-06 | CNY 23.22 | -1.19% | CNY 23.58 | CNY 24.79 | CNY 23.15 | 32.52M |
| 2026-07-03 | CNY 23.50 | -3.69% | CNY 24.51 | CNY 24.84 | CNY 23.44 | 35.87M |
| 2026-07-02 | CNY 24.40 | -1.25% | CNY 24.30 | CNY 24.94 | CNY 24.04 | 37.65M |
| 2026-07-01 | CNY 24.71 | +5.51% | CNY 23.40 | CNY 24.97 | CNY 23.23 | 44.85M |
| 2026-06-30 | CNY 23.42 | -0.17% | CNY 23.52 | CNY 23.94 | CNY 23.06 | 24.49M |
| 2026-06-29 | CNY 23.46 | -2.09% | CNY 24.00 | CNY 24.18 | CNY 22.85 | 30.73M |
| 2026-06-26 | CNY 23.96 | -3.62% | CNY 24.68 | CNY 24.88 | CNY 23.91 | 32.25M |
| 2026-06-25 | CNY 24.86 | -0.56% | CNY 24.70 | CNY 25.27 | CNY 24.50 | 38.19M |
| 2026-06-24 | CNY 25.00 | +0.81% | CNY 24.54 | CNY 25.05 | CNY 23.62 | 48.04M |
| 2026-06-23 | CNY 24.80 | +2.78% | CNY 24.39 | CNY 25.42 | CNY 24.13 | 74.03M |
| 2026-06-22 | CNY 24.13 | +9.98% | CNY 22.38 | CNY 24.13 | CNY 21.99 | 70.80M |
| 2026-06-18 | CNY 21.94 | -0.86% | CNY 21.96 | CNY 22.54 | CNY 21.71 | 33.58M |
| 2026-06-17 | CNY 22.13 | -4.57% | CNY 22.72 | CNY 22.86 | CNY 22.05 | 44.08M |
| 2026-06-16 | CNY 23.19 | -1.11% | CNY 23.08 | CNY 23.41 | CNY 22.34 | 47.18M |
| 2026-06-15 | CNY 23.45 | -2.33% | CNY 23.00 | CNY 23.56 | CNY 22.82 | 60.71M |
| 2026-06-12 | CNY 24.01 | -10.01% | CNY 24.98 | CNY 25.35 | CNY 24.01 | 88.56M |
| 2026-06-11 | CNY 26.68 | +4.46% | CNY 28.09 | CNY 28.09 | CNY 26.07 | 95.56M |
| 2026-06-10 | CNY 25.54 | +4.12% | CNY 24.40 | CNY 26.44 | CNY 24.31 | 69.22M |
| 2026-06-09 | CNY 24.53 | +3.59% | CNY 24.07 | CNY 24.83 | CNY 23.23 | 84.01M |
| 2026-06-08 | CNY 23.68 | +9.99% | CNY 23.10 | CNY 23.68 | CNY 22.72 | 23.97M |
| 2026-06-05 | CNY 21.53 | -3.54% | CNY 22.20 | CNY 22.30 | CNY 21.48 | 31.18M |
| 2026-06-04 | CNY 22.32 | -2.28% | CNY 22.81 | CNY 23.05 | CNY 22.02 | 27.36M |
| 2026-06-03 | CNY 22.84 | -1.72% | CNY 23.16 | CNY 23.16 | CNY 22.28 | 33.46M |
| 2026-06-02 | CNY 23.24 | -2.43% | CNY 23.85 | CNY 24.23 | CNY 23.00 | 25.18M |
| 2026-06-01 | CNY 23.82 | +2.01% | CNY 23.54 | CNY 23.97 | CNY 23.23 | 24.11M |
| 2026-05-29 | CNY 23.35 | -0.34% | CNY 23.46 | CNY 24.11 | CNY 22.93 | 32.69M |
| 2026-05-28 | CNY 23.43 | -0.97% | CNY 23.64 | CNY 23.85 | CNY 23.00 | 21.05M |
| 2026-05-27 | CNY 23.66 | -1.42% | CNY 23.99 | CNY 24.30 | CNY 23.35 | 21.74M |
| 2026-05-26 | CNY 24.00 | -1.80% | CNY 24.04 | CNY 24.30 | CNY 23.50 | 26.91M |