Sichuan Hexie Shuangma Co., Ltd. Class A 000935
SZSE · China · Non-Energy Minerals
CNY 19.45+0.25 (+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 19.45 | +1.30% | CNY 19.20 | CNY 19.68 | CNY 19.12 | 3.45M |
| 2026-09-29 | CNY 19.20 | -0.31% | CNY 19.20 | CNY 19.50 | CNY 19.03 | 3.69M |
| 2026-09-28 | CNY 19.26 | -3.65% | CNY 19.99 | CNY 19.99 | CNY 19.13 | 5.30M |
| 2026-09-24 | CNY 19.99 | -2.96% | CNY 20.53 | CNY 20.54 | CNY 19.90 | 4.15M |
| 2026-09-23 | CNY 20.60 | +0.73% | CNY 20.40 | CNY 20.75 | CNY 20.25 | 4.67M |
| 2026-09-22 | CNY 20.45 | -3.31% | CNY 21.24 | CNY 21.28 | CNY 20.32 | 5.86M |
| 2026-09-21 | CNY 21.15 | -0.42% | CNY 21.24 | CNY 21.28 | CNY 20.76 | 4.85M |
| 2026-09-18 | CNY 21.24 | +3.66% | CNY 20.51 | CNY 21.40 | CNY 20.51 | 4.69M |
| 2026-09-17 | CNY 20.49 | -0.53% | CNY 20.58 | CNY 20.80 | CNY 20.39 | 3.75M |
| 2026-09-16 | CNY 20.60 | +1.48% | CNY 20.31 | CNY 20.63 | CNY 20.03 | 3.31M |
| 2026-09-15 | CNY 20.30 | -0.68% | CNY 20.44 | CNY 20.65 | CNY 20.22 | 2.93M |
| 2026-09-14 | CNY 20.44 | +0.15% | CNY 20.32 | CNY 20.94 | CNY 20.19 | 4.43M |
| 2026-09-11 | CNY 20.41 | -3.73% | CNY 21.20 | CNY 21.34 | CNY 20.33 | 6.43M |
| 2026-09-10 | CNY 21.20 | -4.46% | CNY 22.13 | CNY 22.19 | CNY 21.02 | 7.96M |
| 2026-09-09 | CNY 22.19 | +2.26% | CNY 21.68 | CNY 22.40 | CNY 21.48 | 5.94M |
| 2026-09-08 | CNY 21.70 | +0.18% | CNY 21.67 | CNY 22.00 | CNY 21.50 | 2.34M |
| 2026-09-07 | CNY 21.66 | 0.00% | CNY 21.70 | CNY 22.24 | CNY 21.66 | 3.13M |
| 2026-09-04 | CNY 21.66 | -2.78% | CNY 22.30 | CNY 22.53 | CNY 21.60 | 3.34M |
| 2026-09-03 | CNY 22.28 | 0.00% | CNY 22.45 | CNY 22.50 | CNY 22.08 | 2.74M |
| 2026-09-02 | CNY 22.28 | -3.09% | CNY 22.90 | CNY 22.95 | CNY 21.80 | 4.68M |
| 2026-09-01 | CNY 22.99 | -1.29% | CNY 23.29 | CNY 23.32 | CNY 22.69 | 2.93M |
| 2026-08-31 | CNY 23.29 | -0.43% | CNY 23.40 | CNY 23.95 | CNY 23.02 | 5.99M |
| 2026-08-28 | CNY 23.39 | +0.99% | CNY 23.16 | CNY 23.55 | CNY 23.04 | 3.49M |
| 2026-08-27 | CNY 23.16 | +1.49% | CNY 22.80 | CNY 23.24 | CNY 22.63 | 3.75M |
| 2026-08-26 | CNY 22.82 | +1.02% | CNY 22.59 | CNY 23.05 | CNY 22.51 | 2.76M |
| 2026-08-25 | CNY 22.59 | +2.22% | CNY 21.95 | CNY 22.70 | CNY 21.94 | 3.25M |
| 2026-08-24 | CNY 22.10 | -2.81% | CNY 22.78 | CNY 22.81 | CNY 21.97 | 3.36M |
| 2026-08-21 | CNY 22.74 | -2.24% | CNY 23.10 | CNY 23.25 | CNY 22.55 | 3.65M |
| 2026-08-20 | CNY 23.26 | +3.70% | CNY 22.55 | CNY 23.45 | CNY 22.44 | 5.31M |
| 2026-08-19 | CNY 22.43 | -3.03% | CNY 22.80 | CNY 23.78 | CNY 22.28 | 7.66M |
| 2026-08-18 | CNY 23.13 | -1.03% | CNY 23.37 | CNY 23.49 | CNY 22.81 | 3.31M |
| 2026-08-17 | CNY 23.37 | +1.08% | CNY 23.01 | CNY 23.43 | CNY 22.95 | 3.33M |
| 2026-08-14 | CNY 23.12 | +0.13% | CNY 23.12 | CNY 23.23 | CNY 22.74 | 3.59M |
| 2026-08-13 | CNY 23.09 | -0.77% | CNY 23.32 | CNY 23.58 | CNY 23.02 | 4.71M |
| 2026-08-12 | CNY 23.27 | -0.56% | CNY 23.40 | CNY 23.50 | CNY 23.12 | 4.90M |
| 2026-08-11 | CNY 23.40 | +2.01% | CNY 22.94 | CNY 23.59 | CNY 22.80 | 7.22M |
| 2026-08-10 | CNY 22.94 | +3.43% | CNY 21.90 | CNY 23.01 | CNY 21.71 | 7.71M |
| 2026-08-07 | CNY 22.18 | -1.86% | CNY 22.58 | CNY 22.60 | CNY 21.92 | 5.84M |
| 2026-08-06 | CNY 22.60 | -1.22% | CNY 22.55 | CNY 22.95 | CNY 22.34 | 5.18M |
| 2026-08-05 | CNY 22.88 | +3.30% | CNY 22.01 | CNY 23.19 | CNY 21.97 | 6.38M |
| 2026-08-04 | CNY 22.15 | +4.04% | CNY 21.50 | CNY 22.48 | CNY 21.20 | 5.18M |
| 2026-08-03 | CNY 21.29 | +0.42% | CNY 21.22 | CNY 21.86 | CNY 21.10 | 4.39M |
| 2026-07-31 | CNY 21.20 | -0.93% | CNY 21.47 | CNY 22.56 | CNY 21.17 | 9.62M |
| 2026-07-30 | CNY 21.40 | -4.89% | CNY 22.45 | CNY 22.83 | CNY 20.90 | 8.26M |
| 2026-07-29 | CNY 22.50 | +1.58% | CNY 22.15 | CNY 22.80 | CNY 21.70 | 5.72M |
| 2026-07-28 | CNY 22.15 | -3.61% | CNY 22.97 | CNY 23.17 | CNY 22.05 | 4.91M |
| 2026-07-27 | CNY 22.98 | +3.05% | CNY 22.32 | CNY 23.30 | CNY 21.90 | 7.30M |
| 2026-07-24 | CNY 22.30 | -2.96% | CNY 22.36 | CNY 22.70 | CNY 21.81 | 7.34M |
| 2026-07-23 | CNY 22.98 | -0.22% | CNY 22.71 | CNY 23.25 | CNY 22.47 | 8.14M |
| 2026-07-22 | CNY 23.03 | -2.66% | CNY 23.42 | CNY 23.85 | CNY 22.36 | 13.69M |
| 2026-07-21 | CNY 23.66 | +1.59% | CNY 22.88 | CNY 23.93 | CNY 21.70 | 18.24M |
| 2026-07-20 | CNY 23.29 | -10.01% | CNY 26.33 | CNY 26.75 | CNY 23.29 | 16.74M |
| 2026-07-17 | CNY 25.88 | -4.01% | CNY 27.14 | CNY 27.57 | CNY 25.80 | 12.56M |
| 2026-07-16 | CNY 26.96 | -4.16% | CNY 27.85 | CNY 28.13 | CNY 26.88 | 13.35M |
| 2026-07-15 | CNY 28.13 | +10.01% | CNY 26.25 | CNY 28.13 | CNY 25.50 | 12.67M |
| 2026-07-14 | CNY 25.57 | +1.43% | CNY 25.22 | CNY 25.67 | CNY 24.82 | 5.20M |
| 2026-07-13 | CNY 25.21 | -5.51% | CNY 26.61 | CNY 27.02 | CNY 25.00 | 7.44M |
| 2026-07-10 | CNY 26.68 | -1.11% | CNY 26.83 | CNY 27.13 | CNY 26.40 | 6.47M |
| 2026-07-09 | CNY 26.98 | -2.00% | CNY 27.53 | CNY 27.98 | CNY 26.43 | 7.92M |
| 2026-07-08 | CNY 27.53 | +7.04% | CNY 25.73 | CNY 27.88 | CNY 25.25 | 13.67M |
| 2026-07-07 | CNY 25.72 | -3.31% | CNY 26.40 | CNY 26.60 | CNY 25.14 | 7.17M |
| 2026-07-06 | CNY 26.60 | +0.95% | CNY 26.47 | CNY 27.10 | CNY 26.16 | 7.64M |
| 2026-07-03 | CNY 26.35 | +0.42% | CNY 26.27 | CNY 27.35 | CNY 25.98 | 8.45M |
| 2026-07-02 | CNY 26.24 | +2.50% | CNY 25.49 | CNY 27.17 | CNY 25.40 | 11.67M |
| 2026-07-01 | CNY 25.60 | -1.88% | CNY 26.40 | CNY 26.98 | CNY 25.15 | 9.03M |
| 2026-06-30 | CNY 26.09 | +0.93% | CNY 25.68 | CNY 26.59 | CNY 25.33 | 7.34M |
| 2026-06-29 | CNY 25.85 | +1.02% | CNY 25.62 | CNY 26.50 | CNY 25.30 | 7.90M |
| 2026-06-26 | CNY 25.59 | +2.69% | CNY 24.67 | CNY 26.44 | CNY 24.37 | 11.36M |
| 2026-06-25 | CNY 24.92 | -1.42% | CNY 25.22 | CNY 25.58 | CNY 24.20 | 6.59M |
| 2026-06-24 | CNY 25.28 | +0.60% | CNY 25.00 | CNY 25.56 | CNY 24.46 | 6.02M |
| 2026-06-23 | CNY 25.13 | -2.10% | CNY 25.31 | CNY 25.81 | CNY 24.90 | 6.00M |
| 2026-06-22 | CNY 25.67 | -1.19% | CNY 26.00 | CNY 26.00 | CNY 25.02 | 9.23M |
| 2026-06-18 | CNY 25.98 | -1.03% | CNY 26.04 | CNY 26.74 | CNY 25.76 | 6.86M |
| 2026-06-17 | CNY 26.25 | -1.32% | CNY 26.35 | CNY 26.90 | CNY 26.10 | 5.54M |
| 2026-06-16 | CNY 26.60 | -1.85% | CNY 27.20 | CNY 27.40 | CNY 26.28 | 7.42M |
| 2026-06-15 | CNY 27.10 | +4.31% | CNY 26.19 | CNY 27.56 | CNY 26.04 | 8.99M |
| 2026-06-12 | CNY 25.98 | -1.22% | CNY 26.35 | CNY 26.79 | CNY 25.83 | 11.50M |
| 2026-06-11 | CNY 26.30 | +2.94% | CNY 25.54 | CNY 26.99 | CNY 25.25 | 10.77M |
| 2026-06-10 | CNY 25.55 | -0.93% | CNY 25.55 | CNY 25.88 | CNY 24.88 | 8.02M |
| 2026-06-09 | CNY 25.79 | +2.26% | CNY 25.72 | CNY 26.03 | CNY 24.71 | 6.95M |
| 2026-06-08 | CNY 25.22 | -3.96% | CNY 25.93 | CNY 26.78 | CNY 24.63 | 9.15M |
| 2026-06-05 | CNY 26.26 | +1.55% | CNY 25.82 | CNY 27.38 | CNY 24.90 | 11.55M |
| 2026-06-04 | CNY 25.86 | -4.82% | CNY 26.90 | CNY 27.13 | CNY 25.71 | 9.92M |
| 2026-06-03 | CNY 27.17 | -3.21% | CNY 27.97 | CNY 28.28 | CNY 26.96 | 8.13M |
| 2026-06-02 | CNY 28.07 | -2.80% | CNY 29.06 | CNY 29.22 | CNY 27.57 | 6.68M |
| 2026-06-01 | CNY 28.88 | -1.90% | CNY 29.16 | CNY 30.01 | CNY 28.20 | 9.14M |
| 2026-05-29 | CNY 29.44 | -7.74% | CNY 31.93 | CNY 32.10 | CNY 29.18 | 12.61M |
| 2026-05-28 | CNY 31.91 | -0.65% | CNY 32.32 | CNY 32.73 | CNY 31.72 | 4.46M |
| 2026-05-27 | CNY 32.12 | -1.32% | CNY 32.43 | CNY 32.60 | CNY 31.60 | 5.34M |
| 2026-05-26 | CNY 32.55 | -0.76% | CNY 32.47 | CNY 32.68 | CNY 31.90 | 7.18M |