Sinostone (Guangdong) Co. Ltd. Class A 001212
SZSE · China · Non-Energy Minerals
CNY 36.18-0.60 (-1.63%)
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 36.18 | -1.63% | CNY 36.87 | CNY 37.40 | CNY 35.74 | 3.48M |
| 2026-09-29 | CNY 36.78 | -0.59% | CNY 36.92 | CNY 37.47 | CNY 36.31 | 3.36M |
| 2026-09-28 | CNY 37.00 | -3.32% | CNY 38.26 | CNY 38.27 | CNY 36.16 | 6.19M |
| 2026-09-24 | CNY 38.27 | -1.44% | CNY 38.66 | CNY 39.48 | CNY 37.83 | 7.97M |
| 2026-09-23 | CNY 38.83 | +0.47% | CNY 38.55 | CNY 39.08 | CNY 37.83 | 7.02M |
| 2026-09-22 | CNY 38.65 | +0.89% | CNY 38.58 | CNY 38.80 | CNY 37.64 | 7.80M |
| 2026-09-21 | CNY 38.31 | +0.87% | CNY 37.78 | CNY 38.70 | CNY 36.80 | 11.06M |
| 2026-09-18 | CNY 37.98 | +9.99% | CNY 34.83 | CNY 37.98 | CNY 34.70 | 8.99M |
| 2026-09-17 | CNY 34.53 | -4.59% | CNY 36.01 | CNY 36.12 | CNY 34.52 | 6.05M |
| 2026-09-16 | CNY 36.19 | +2.03% | CNY 35.69 | CNY 36.56 | CNY 34.85 | 6.74M |
| 2026-09-15 | CNY 35.47 | +1.28% | CNY 35.37 | CNY 35.98 | CNY 34.28 | 8.44M |
| 2026-09-14 | CNY 35.02 | +9.99% | CNY 31.85 | CNY 35.02 | CNY 31.60 | 5.87M |
| 2026-09-11 | CNY 31.84 | -2.03% | CNY 32.19 | CNY 32.31 | CNY 30.94 | 2.77M |
| 2026-09-10 | CNY 32.50 | -1.52% | CNY 32.71 | CNY 33.19 | CNY 32.00 | 2.25M |
| 2026-09-09 | CNY 33.00 | -0.24% | CNY 33.08 | CNY 33.55 | CNY 32.82 | 2.07M |
| 2026-09-08 | CNY 33.08 | -1.02% | CNY 33.45 | CNY 33.53 | CNY 32.91 | 2.63M |
| 2026-09-07 | CNY 33.42 | -0.27% | CNY 33.66 | CNY 33.80 | CNY 33.30 | 2.12M |
| 2026-09-04 | CNY 33.51 | -3.15% | CNY 34.99 | CNY 35.25 | CNY 33.24 | 2.88M |
| 2026-09-03 | CNY 34.60 | +1.79% | CNY 34.19 | CNY 35.10 | CNY 34.19 | 3.16M |
| 2026-09-02 | CNY 33.99 | +1.34% | CNY 33.09 | CNY 34.43 | CNY 32.71 | 3.61M |
| 2026-09-01 | CNY 33.54 | -4.12% | CNY 34.80 | CNY 34.84 | CNY 33.40 | 3.25M |
| 2026-08-31 | CNY 34.98 | +3.77% | CNY 33.09 | CNY 35.18 | CNY 33.03 | 4.43M |
| 2026-08-28 | CNY 33.71 | -1.49% | CNY 34.06 | CNY 34.60 | CNY 33.55 | 2.92M |
| 2026-08-27 | CNY 34.22 | +3.23% | CNY 33.01 | CNY 34.75 | CNY 32.95 | 3.56M |
| 2026-08-26 | CNY 33.15 | +1.01% | CNY 33.00 | CNY 33.68 | CNY 32.52 | 2.36M |
| 2026-08-25 | CNY 32.82 | +0.06% | CNY 32.30 | CNY 32.98 | CNY 32.05 | 2.40M |
| 2026-08-24 | CNY 32.80 | -2.67% | CNY 33.61 | CNY 33.80 | CNY 32.11 | 3.02M |
| 2026-08-21 | CNY 33.70 | +0.03% | CNY 33.12 | CNY 34.10 | CNY 32.61 | 2.62M |
| 2026-08-20 | CNY 33.69 | +2.15% | CNY 33.50 | CNY 33.86 | CNY 33.00 | 2.46M |
| 2026-08-19 | CNY 32.98 | -6.25% | CNY 34.74 | CNY 34.80 | CNY 32.85 | 3.64M |
| 2026-08-18 | CNY 35.18 | -1.73% | CNY 35.92 | CNY 35.92 | CNY 34.88 | 2.94M |
| 2026-08-17 | CNY 35.80 | +1.70% | CNY 35.03 | CNY 35.92 | CNY 34.71 | 2.98M |
| 2026-08-14 | CNY 35.20 | +1.73% | CNY 34.60 | CNY 35.51 | CNY 34.60 | 2.93M |
| 2026-08-13 | CNY 34.60 | -3.84% | CNY 36.04 | CNY 36.15 | CNY 34.55 | 4.27M |
| 2026-08-12 | CNY 35.98 | +3.66% | CNY 35.00 | CNY 37.07 | CNY 34.74 | 5.53M |
| 2026-08-11 | CNY 34.71 | -0.49% | CNY 34.58 | CNY 35.39 | CNY 33.92 | 3.01M |
| 2026-08-10 | CNY 34.88 | -2.24% | CNY 35.50 | CNY 35.80 | CNY 34.25 | 3.58M |
| 2026-08-07 | CNY 35.68 | +2.91% | CNY 34.66 | CNY 35.75 | CNY 33.57 | 4.47M |
| 2026-08-06 | CNY 34.67 | +0.29% | CNY 34.42 | CNY 34.95 | CNY 33.97 | 3.89M |
| 2026-08-05 | CNY 34.57 | +4.19% | CNY 33.20 | CNY 35.11 | CNY 33.00 | 5.46M |
| 2026-08-04 | CNY 33.18 | +6.18% | CNY 31.40 | CNY 33.39 | CNY 30.70 | 6.18M |
| 2026-08-03 | CNY 31.25 | -1.39% | CNY 31.36 | CNY 32.22 | CNY 30.96 | 4.84M |
| 2026-07-31 | CNY 31.69 | +1.73% | CNY 32.59 | CNY 32.77 | CNY 31.56 | 4.62M |
| 2026-07-30 | CNY 31.15 | -6.34% | CNY 32.94 | CNY 33.38 | CNY 31.15 | 5.45M |
| 2026-07-29 | CNY 33.26 | -5.78% | CNY 35.57 | CNY 35.72 | CNY 32.68 | 6.63M |
| 2026-07-28 | CNY 35.30 | +0.54% | CNY 36.03 | CNY 37.33 | CNY 35.13 | 6.80M |
| 2026-07-27 | CNY 35.11 | +6.72% | CNY 32.92 | CNY 35.15 | CNY 32.68 | 5.94M |
| 2026-07-24 | CNY 32.90 | -0.63% | CNY 32.68 | CNY 33.35 | CNY 32.35 | 3.33M |
| 2026-07-23 | CNY 33.11 | +1.50% | CNY 32.53 | CNY 33.54 | CNY 32.38 | 3.50M |
| 2026-07-22 | CNY 32.62 | +1.46% | CNY 31.70 | CNY 34.34 | CNY 31.52 | 7.85M |
| 2026-07-21 | CNY 32.15 | +4.59% | CNY 30.66 | CNY 32.16 | CNY 27.98 | 9.98M |
| 2026-07-20 | CNY 30.74 | -6.85% | CNY 33.21 | CNY 33.62 | CNY 29.88 | 8.00M |
| 2026-07-17 | CNY 33.00 | -7.64% | CNY 35.73 | CNY 36.52 | CNY 32.90 | 6.07M |
| 2026-07-16 | CNY 35.73 | -1.30% | CNY 36.18 | CNY 37.10 | CNY 35.35 | 3.85M |
| 2026-07-15 | CNY 36.20 | -1.82% | CNY 37.87 | CNY 38.47 | CNY 36.16 | 4.79M |
| 2026-07-14 | CNY 36.87 | +0.33% | CNY 36.74 | CNY 37.28 | CNY 35.30 | 5.27M |
| 2026-07-13 | CNY 36.75 | -5.94% | CNY 39.00 | CNY 39.05 | CNY 36.55 | 6.31M |
| 2026-07-10 | CNY 39.07 | -1.56% | CNY 39.40 | CNY 40.38 | CNY 39.05 | 4.29M |
| 2026-07-09 | CNY 39.69 | -0.15% | CNY 39.85 | CNY 40.69 | CNY 38.98 | 4.36M |
| 2026-07-08 | CNY 39.75 | -3.05% | CNY 41.05 | CNY 41.80 | CNY 39.48 | 4.02M |
| 2026-07-07 | CNY 41.00 | -2.19% | CNY 41.90 | CNY 42.55 | CNY 40.69 | 4.14M |
| 2026-07-06 | CNY 41.92 | -6.20% | CNY 44.67 | CNY 44.67 | CNY 41.90 | 5.93M |
| 2026-07-03 | CNY 44.69 | +0.70% | CNY 44.37 | CNY 46.94 | CNY 44.15 | 7.30M |
| 2026-07-02 | CNY 44.38 | -5.51% | CNY 46.21 | CNY 47.26 | CNY 44.35 | 6.23M |
| 2026-07-01 | CNY 46.97 | -0.87% | CNY 46.73 | CNY 47.85 | CNY 45.63 | 6.92M |
| 2026-06-30 | CNY 47.38 | +4.78% | CNY 44.88 | CNY 48.23 | CNY 44.48 | 7.83M |
| 2026-06-29 | CNY 45.22 | -3.19% | CNY 46.73 | CNY 46.99 | CNY 44.20 | 7.93M |
| 2026-06-26 | CNY 46.71 | -2.91% | CNY 47.94 | CNY 48.65 | CNY 46.49 | 6.77M |
| 2026-06-25 | CNY 48.11 | -3.90% | CNY 49.98 | CNY 50.28 | CNY 47.55 | 8.85M |
| 2026-06-24 | CNY 50.06 | +0.28% | CNY 49.42 | CNY 50.99 | CNY 47.00 | 9.94M |
| 2026-06-23 | CNY 49.92 | -0.50% | CNY 49.30 | CNY 51.48 | CNY 48.86 | 10.09M |
| 2026-06-22 | CNY 50.17 | +1.76% | CNY 48.88 | CNY 50.20 | CNY 47.40 | 12.99M |
| 2026-06-18 | CNY 49.30 | +6.48% | CNY 46.05 | CNY 50.93 | CNY 46.05 | 14.93M |
| 2026-06-17 | CNY 46.30 | -3.48% | CNY 47.58 | CNY 47.70 | CNY 45.37 | 7.69M |
| 2026-06-16 | CNY 47.97 | -4.23% | CNY 49.72 | CNY 49.86 | CNY 47.51 | 7.30M |
| 2026-06-15 | CNY 50.09 | +4.99% | CNY 48.03 | CNY 50.63 | CNY 47.82 | 7.36M |
| 2026-06-12 | CNY 47.71 | -0.23% | CNY 48.59 | CNY 49.30 | CNY 47.53 | 6.88M |
| 2026-06-11 | CNY 47.82 | -0.87% | CNY 47.49 | CNY 48.99 | CNY 47.30 | 4.88M |
| 2026-06-10 | CNY 48.24 | -2.92% | CNY 49.07 | CNY 49.58 | CNY 47.40 | 6.50M |
| 2026-06-09 | CNY 49.69 | +1.72% | CNY 49.70 | CNY 50.73 | CNY 49.00 | 6.93M |
| 2026-06-08 | CNY 48.85 | -7.81% | CNY 51.00 | CNY 52.11 | CNY 48.50 | 8.87M |
| 2026-06-05 | CNY 52.99 | -0.82% | CNY 53.46 | CNY 54.96 | CNY 52.18 | 8.00M |
| 2026-06-04 | CNY 53.43 | -2.66% | CNY 55.13 | CNY 55.18 | CNY 53.21 | 10.07M |
| 2026-06-03 | CNY 54.89 | +10.00% | CNY 49.86 | CNY 54.89 | CNY 49.00 | 15.59M |
| 2026-06-02 | CNY 49.90 | -1.54% | CNY 50.50 | CNY 51.50 | CNY 49.80 | 5.56M |
| 2026-06-01 | CNY 50.68 | +0.14% | CNY 50.50 | CNY 52.33 | CNY 50.40 | 5.96M |
| 2026-05-29 | CNY 50.61 | -6.97% | CNY 53.96 | CNY 54.40 | CNY 50.00 | 8.58M |
| 2026-05-28 | CNY 54.40 | +0.65% | CNY 53.12 | CNY 55.10 | CNY 52.72 | 7.36M |
| 2026-05-27 | CNY 54.05 | -3.69% | CNY 55.79 | CNY 56.86 | CNY 53.90 | 7.87M |
| 2026-05-26 | CNY 56.12 | -1.02% | CNY 56.55 | CNY 58.06 | CNY 54.99 | 8.14M |