Yongtaiyun Chemical Logistics Co., Ltd. Class A 001228
SZSE · China · Transportation
CNY 37.90+0.23 (+0.61%)
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 37.90 | +0.61% | CNY 37.35 | CNY 38.64 | CNY 37.35 | 2.60M |
| 2026-09-29 | CNY 37.67 | +2.84% | CNY 36.50 | CNY 37.99 | CNY 35.54 | 3.58M |
| 2026-09-28 | CNY 36.63 | -2.11% | CNY 37.45 | CNY 38.27 | CNY 36.18 | 4.10M |
| 2026-09-24 | CNY 37.42 | +0.19% | CNY 37.25 | CNY 38.50 | CNY 36.76 | 5.22M |
| 2026-09-23 | CNY 37.35 | +6.90% | CNY 34.97 | CNY 37.78 | CNY 34.58 | 4.90M |
| 2026-09-22 | CNY 34.94 | +2.49% | CNY 34.09 | CNY 35.00 | CNY 33.81 | 2.66M |
| 2026-09-21 | CNY 34.09 | +3.55% | CNY 33.26 | CNY 34.36 | CNY 33.00 | 2.85M |
| 2026-09-18 | CNY 32.92 | +0.40% | CNY 33.00 | CNY 33.49 | CNY 32.62 | 2.36M |
| 2026-09-17 | CNY 32.79 | +1.05% | CNY 32.29 | CNY 33.25 | CNY 32.12 | 2.45M |
| 2026-09-16 | CNY 32.45 | +0.65% | CNY 32.30 | CNY 32.59 | CNY 31.90 | 2.43M |
| 2026-09-15 | CNY 32.24 | +1.45% | CNY 32.16 | CNY 32.32 | CNY 31.34 | 3.12M |
| 2026-09-14 | CNY 31.78 | +6.25% | CNY 31.40 | CNY 32.68 | CNY 30.60 | 4.67M |
| 2026-09-11 | CNY 29.91 | -0.20% | CNY 29.97 | CNY 30.42 | CNY 28.93 | 1.92M |
| 2026-09-10 | CNY 29.97 | -3.17% | CNY 30.83 | CNY 31.01 | CNY 29.94 | 1.75M |
| 2026-09-09 | CNY 30.95 | -0.42% | CNY 31.10 | CNY 31.30 | CNY 30.80 | 1.52M |
| 2026-09-08 | CNY 31.08 | +0.23% | CNY 31.01 | CNY 31.43 | CNY 30.73 | 1.86M |
| 2026-09-07 | CNY 31.01 | +3.85% | CNY 29.87 | CNY 31.10 | CNY 29.55 | 2.65M |
| 2026-09-04 | CNY 29.86 | +3.50% | CNY 28.85 | CNY 30.55 | CNY 28.85 | 3.60M |
| 2026-09-03 | CNY 28.85 | +0.35% | CNY 28.95 | CNY 29.15 | CNY 28.41 | 1.71M |
| 2026-09-02 | CNY 28.75 | -0.55% | CNY 28.66 | CNY 29.03 | CNY 28.15 | 2.81M |
| 2026-09-01 | CNY 28.91 | -1.03% | CNY 29.25 | CNY 29.40 | CNY 28.65 | 1.28M |
| 2026-08-31 | CNY 29.21 | -0.41% | CNY 29.01 | CNY 29.42 | CNY 28.76 | 1.66M |
| 2026-08-28 | CNY 29.33 | +3.06% | CNY 28.65 | CNY 29.67 | CNY 28.65 | 3.26M |
| 2026-08-27 | CNY 28.46 | -0.87% | CNY 28.48 | CNY 29.07 | CNY 28.38 | 1.69M |
| 2026-08-26 | CNY 28.71 | -2.15% | CNY 29.34 | CNY 29.59 | CNY 28.50 | 1.93M |
| 2026-08-25 | CNY 29.34 | +0.69% | CNY 29.08 | CNY 29.46 | CNY 28.85 | 1.77M |
| 2026-08-24 | CNY 29.14 | +1.46% | CNY 29.00 | CNY 29.67 | CNY 28.85 | 2.92M |
| 2026-08-21 | CNY 28.72 | +5.74% | CNY 27.33 | CNY 29.00 | CNY 27.16 | 3.68M |
| 2026-08-20 | CNY 27.16 | +3.59% | CNY 26.45 | CNY 27.49 | CNY 26.23 | 1.18M |
| 2026-08-19 | CNY 26.22 | -5.79% | CNY 27.63 | CNY 27.71 | CNY 26.17 | 1.47M |
| 2026-08-18 | CNY 27.83 | -0.61% | CNY 28.00 | CNY 28.00 | CNY 27.41 | 809.30K |
| 2026-08-17 | CNY 28.00 | +2.41% | CNY 27.42 | CNY 28.20 | CNY 27.30 | 1.36M |
| 2026-08-14 | CNY 27.34 | -1.23% | CNY 27.61 | CNY 28.04 | CNY 26.90 | 1.17M |
| 2026-08-13 | CNY 27.68 | -1.60% | CNY 28.70 | CNY 28.70 | CNY 27.68 | 960.80K |
| 2026-08-12 | CNY 28.13 | +0.50% | CNY 27.95 | CNY 28.47 | CNY 27.83 | 961.50K |
| 2026-08-11 | CNY 27.99 | -1.72% | CNY 28.48 | CNY 28.70 | CNY 27.83 | 1.40M |
| 2026-08-10 | CNY 28.48 | +3.90% | CNY 27.76 | CNY 28.65 | CNY 27.37 | 1.42M |
| 2026-08-07 | CNY 27.41 | +0.04% | CNY 27.38 | CNY 27.58 | CNY 26.93 | 819.70K |
| 2026-08-06 | CNY 27.40 | -1.47% | CNY 27.81 | CNY 27.93 | CNY 26.93 | 849.30K |
| 2026-08-05 | CNY 27.81 | +1.98% | CNY 27.43 | CNY 27.95 | CNY 27.22 | 1.04M |
| 2026-08-04 | CNY 27.27 | +0.33% | CNY 27.00 | CNY 27.57 | CNY 27.00 | 1.05M |
| 2026-08-03 | CNY 27.18 | +0.67% | CNY 27.00 | CNY 27.49 | CNY 26.62 | 858.10K |
| 2026-07-31 | CNY 27.00 | +0.52% | CNY 26.88 | CNY 27.60 | CNY 26.71 | 996.20K |
| 2026-07-30 | CNY 26.86 | +0.56% | CNY 26.47 | CNY 27.04 | CNY 26.47 | 861.80K |
| 2026-07-29 | CNY 26.71 | +1.52% | CNY 26.05 | CNY 26.75 | CNY 26.05 | 756.40K |
| 2026-07-28 | CNY 26.31 | -1.76% | CNY 26.40 | CNY 27.05 | CNY 25.95 | 807.20K |
| 2026-07-27 | CNY 26.78 | +1.71% | CNY 26.39 | CNY 27.14 | CNY 26.23 | 1.10M |
| 2026-07-24 | CNY 26.33 | +0.04% | CNY 25.93 | CNY 26.80 | CNY 25.93 | 790.20K |
| 2026-07-23 | CNY 26.32 | +4.57% | CNY 25.17 | CNY 26.35 | CNY 25.17 | 1.06M |
| 2026-07-22 | CNY 25.17 | -1.26% | CNY 25.45 | CNY 25.98 | CNY 25.05 | 1.05M |
| 2026-07-21 | CNY 25.49 | +0.12% | CNY 25.49 | CNY 26.00 | CNY 24.90 | 1.63M |
| 2026-07-20 | CNY 25.46 | -5.70% | CNY 26.73 | CNY 27.70 | CNY 25.16 | 2.32M |
| 2026-07-17 | CNY 27.00 | +0.56% | CNY 27.01 | CNY 28.70 | CNY 26.80 | 3.06M |
| 2026-07-16 | CNY 26.85 | +2.09% | CNY 26.31 | CNY 27.62 | CNY 25.78 | 2.02M |
| 2026-07-15 | CNY 26.30 | +0.46% | CNY 26.12 | CNY 26.60 | CNY 25.90 | 739.10K |
| 2026-07-14 | CNY 26.18 | +0.58% | CNY 25.80 | CNY 26.46 | CNY 25.58 | 1.10M |
| 2026-07-13 | CNY 26.03 | -3.23% | CNY 26.70 | CNY 26.89 | CNY 26.02 | 1.15M |
| 2026-07-10 | CNY 26.90 | +0.64% | CNY 26.74 | CNY 27.50 | CNY 26.57 | 966.50K |
| 2026-07-09 | CNY 26.73 | -0.48% | CNY 27.07 | CNY 27.07 | CNY 25.94 | 920.90K |
| 2026-07-08 | CNY 26.86 | -1.10% | CNY 27.32 | CNY 27.48 | CNY 26.86 | 763.40K |
| 2026-07-07 | CNY 27.16 | -4.16% | CNY 28.83 | CNY 28.83 | CNY 27.00 | 1.31M |
| 2026-07-06 | CNY 28.34 | -0.91% | CNY 29.00 | CNY 29.41 | CNY 28.25 | 1.32M |
| 2026-07-03 | CNY 28.60 | +5.15% | CNY 27.20 | CNY 28.80 | CNY 27.20 | 1.63M |
| 2026-07-02 | CNY 27.20 | +0.18% | CNY 27.20 | CNY 27.68 | CNY 26.71 | 1.37M |
| 2026-07-01 | CNY 27.15 | +6.26% | CNY 25.67 | CNY 27.54 | CNY 25.31 | 2.87M |
| 2026-06-30 | CNY 25.55 | -0.51% | CNY 25.68 | CNY 25.68 | CNY 24.80 | 1.38M |
| 2026-06-29 | CNY 25.68 | +2.56% | CNY 24.86 | CNY 25.98 | CNY 24.23 | 1.55M |
| 2026-06-26 | CNY 25.04 | -2.00% | CNY 25.47 | CNY 25.47 | CNY 24.60 | 1.54M |
| 2026-06-25 | CNY 25.55 | -2.59% | CNY 26.23 | CNY 26.23 | CNY 25.00 | 1.78M |
| 2026-06-24 | CNY 26.23 | -1.32% | CNY 26.18 | CNY 26.50 | CNY 25.60 | 1.04M |
| 2026-06-23 | CNY 26.58 | +0.99% | CNY 26.20 | CNY 26.78 | CNY 26.00 | 912.20K |
| 2026-06-22 | CNY 26.32 | -4.91% | CNY 27.68 | CNY 28.65 | CNY 25.76 | 2.57M |
| 2026-06-18 | CNY 27.68 | +3.28% | CNY 26.70 | CNY 28.18 | CNY 26.27 | 1.88M |
| 2026-06-17 | CNY 26.80 | -0.78% | CNY 26.76 | CNY 27.27 | CNY 26.50 | 1.08M |
| 2026-06-16 | CNY 27.01 | +0.15% | CNY 26.97 | CNY 27.08 | CNY 26.00 | 1.55M |
| 2026-06-15 | CNY 26.97 | +0.56% | CNY 26.82 | CNY 27.35 | CNY 26.37 | 1.02M |
| 2026-06-12 | CNY 26.82 | +0.60% | CNY 26.66 | CNY 27.18 | CNY 26.39 | 986.00K |
| 2026-06-11 | CNY 26.66 | -2.34% | CNY 27.27 | CNY 27.29 | CNY 26.03 | 1.41M |
| 2026-06-10 | CNY 27.30 | +1.15% | CNY 27.00 | CNY 27.48 | CNY 26.55 | 1.11M |
| 2026-06-09 | CNY 26.99 | +4.01% | CNY 26.18 | CNY 27.00 | CNY 25.77 | 1.38M |
| 2026-06-08 | CNY 25.95 | -2.77% | CNY 26.46 | CNY 27.85 | CNY 25.60 | 2.14M |
| 2026-06-05 | CNY 26.69 | +2.14% | CNY 26.06 | CNY 26.79 | CNY 25.45 | 2.05M |
| 2026-06-04 | CNY 26.13 | -2.68% | CNY 26.69 | CNY 26.98 | CNY 25.50 | 2.82M |
| 2026-06-03 | CNY 26.85 | -9.99% | CNY 29.50 | CNY 29.92 | CNY 26.85 | 5.15M |
| 2026-06-02 | CNY 29.83 | -0.96% | CNY 30.12 | CNY 30.29 | CNY 29.25 | 1.42M |
| 2026-06-01 | CNY 30.12 | +1.01% | CNY 30.05 | CNY 30.50 | CNY 29.56 | 1.04M |
| 2026-05-29 | CNY 29.82 | -0.50% | CNY 30.46 | CNY 30.46 | CNY 29.50 | 1.46M |
| 2026-05-28 | CNY 29.97 | -1.64% | CNY 30.34 | CNY 31.00 | CNY 29.78 | 1.79M |
| 2026-05-27 | CNY 30.47 | -2.25% | CNY 30.90 | CNY 32.38 | CNY 30.40 | 2.57M |
| 2026-05-26 | CNY 31.17 | +2.03% | CNY 30.54 | CNY 31.34 | CNY 30.01 | 1.98M |