Trust Chem Co., Ltd. Class A 001335
SZSE · China · Process Industries
CNY 33.04+0.12 (+0.36%)
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 33.04 | +0.36% | CNY 33.00 | CNY 34.30 | CNY 32.75 | 875.77K |
| 2026-09-29 | CNY 32.92 | -0.84% | CNY 33.20 | CNY 33.72 | CNY 32.91 | 712.17K |
| 2026-09-28 | CNY 33.20 | -1.28% | CNY 33.90 | CNY 34.33 | CNY 33.16 | 857.70K |
| 2026-09-24 | CNY 33.63 | -0.12% | CNY 33.66 | CNY 34.06 | CNY 33.38 | 824.41K |
| 2026-09-23 | CNY 33.67 | +0.06% | CNY 33.79 | CNY 33.94 | CNY 33.31 | 509.87K |
| 2026-09-22 | CNY 33.65 | +1.26% | CNY 33.23 | CNY 33.98 | CNY 33.16 | 747.07K |
| 2026-09-21 | CNY 33.23 | +2.44% | CNY 32.87 | CNY 33.45 | CNY 32.21 | 804.38K |
| 2026-09-18 | CNY 32.44 | +2.17% | CNY 31.96 | CNY 32.75 | CNY 31.78 | 707.60K |
| 2026-09-17 | CNY 31.75 | +0.35% | CNY 31.60 | CNY 32.00 | CNY 31.21 | 546.53K |
| 2026-09-16 | CNY 31.64 | +2.96% | CNY 30.74 | CNY 31.80 | CNY 30.57 | 589.73K |
| 2026-09-15 | CNY 30.73 | -1.98% | CNY 31.35 | CNY 31.35 | CNY 30.72 | 487.90K |
| 2026-09-14 | CNY 31.35 | +3.23% | CNY 30.34 | CNY 31.41 | CNY 30.11 | 788.39K |
| 2026-09-11 | CNY 30.37 | -3.59% | CNY 31.41 | CNY 31.41 | CNY 30.05 | 670.21K |
| 2026-09-10 | CNY 31.50 | -1.78% | CNY 32.00 | CNY 32.16 | CNY 31.41 | 432.00K |
| 2026-09-09 | CNY 32.07 | -1.50% | CNY 32.56 | CNY 32.78 | CNY 31.96 | 531.03K |
| 2026-09-08 | CNY 32.56 | -0.52% | CNY 32.88 | CNY 33.61 | CNY 32.44 | 618.19K |
| 2026-09-07 | CNY 32.73 | -0.06% | CNY 32.64 | CNY 32.89 | CNY 32.14 | 521.39K |
| 2026-09-04 | CNY 32.75 | -0.30% | CNY 32.88 | CNY 33.26 | CNY 32.39 | 571.94K |
| 2026-09-03 | CNY 32.85 | -1.41% | CNY 33.44 | CNY 34.11 | CNY 32.73 | 858.41K |
| 2026-09-02 | CNY 33.32 | +1.03% | CNY 32.98 | CNY 34.00 | CNY 32.39 | 1.35M |
| 2026-09-01 | CNY 32.98 | +1.10% | CNY 32.62 | CNY 32.99 | CNY 32.33 | 592.00K |
| 2026-08-31 | CNY 32.62 | +0.40% | CNY 32.31 | CNY 32.82 | CNY 32.02 | 572.78K |
| 2026-08-28 | CNY 32.49 | +0.43% | CNY 32.38 | CNY 32.76 | CNY 32.28 | 594.30K |
| 2026-08-27 | CNY 32.35 | +0.25% | CNY 32.31 | CNY 32.43 | CNY 32.01 | 457.30K |
| 2026-08-26 | CNY 32.27 | +0.34% | CNY 32.15 | CNY 32.40 | CNY 31.78 | 645.16K |
| 2026-08-25 | CNY 32.16 | +3.74% | CNY 31.01 | CNY 32.24 | CNY 30.81 | 899.70K |
| 2026-08-24 | CNY 31.00 | -1.08% | CNY 31.34 | CNY 31.77 | CNY 30.60 | 672.40K |
| 2026-08-21 | CNY 31.34 | -1.07% | CNY 31.87 | CNY 31.90 | CNY 30.98 | 513.90K |
| 2026-08-20 | CNY 31.68 | +1.47% | CNY 31.29 | CNY 31.95 | CNY 31.19 | 613.30K |
| 2026-08-19 | CNY 31.22 | -2.89% | CNY 32.06 | CNY 32.08 | CNY 31.10 | 742.14K |
| 2026-08-18 | CNY 32.15 | +0.25% | CNY 32.22 | CNY 32.22 | CNY 31.60 | 490.10K |
| 2026-08-17 | CNY 32.07 | +1.94% | CNY 31.58 | CNY 32.14 | CNY 31.49 | 593.00K |
| 2026-08-14 | CNY 31.46 | -1.07% | CNY 31.71 | CNY 32.10 | CNY 31.36 | 635.40K |
| 2026-08-13 | CNY 31.80 | -1.61% | CNY 32.35 | CNY 32.36 | CNY 31.72 | 591.50K |
| 2026-08-12 | CNY 32.32 | +1.25% | CNY 31.91 | CNY 32.38 | CNY 31.77 | 611.39K |
| 2026-08-11 | CNY 31.92 | -0.44% | CNY 32.25 | CNY 32.25 | CNY 31.36 | 575.80K |
| 2026-08-10 | CNY 32.06 | +2.40% | CNY 31.69 | CNY 32.08 | CNY 31.00 | 754.35K |
| 2026-08-07 | CNY 31.31 | -0.38% | CNY 31.46 | CNY 31.46 | CNY 30.56 | 720.30K |
| 2026-08-06 | CNY 31.43 | -1.19% | CNY 31.74 | CNY 31.87 | CNY 30.87 | 855.10K |
| 2026-08-05 | CNY 31.81 | +1.31% | CNY 31.48 | CNY 31.86 | CNY 31.30 | 771.00K |
| 2026-08-04 | CNY 31.40 | +2.45% | CNY 30.91 | CNY 31.50 | CNY 30.58 | 611.00K |
| 2026-08-03 | CNY 30.65 | +2.23% | CNY 30.14 | CNY 30.66 | CNY 29.80 | 629.80K |
| 2026-07-31 | CNY 29.98 | +2.11% | CNY 29.48 | CNY 30.39 | CNY 29.48 | 777.21K |
| 2026-07-30 | CNY 29.36 | -1.94% | CNY 29.94 | CNY 30.24 | CNY 29.20 | 815.16K |
| 2026-07-29 | CNY 29.94 | +1.66% | CNY 29.49 | CNY 30.05 | CNY 29.14 | 711.50K |
| 2026-07-28 | CNY 29.45 | -0.98% | CNY 29.65 | CNY 30.24 | CNY 29.25 | 712.20K |
| 2026-07-27 | CNY 29.74 | +4.06% | CNY 29.00 | CNY 29.78 | CNY 28.65 | 902.68K |
| 2026-07-24 | CNY 28.58 | -3.58% | CNY 29.60 | CNY 29.60 | CNY 28.37 | 677.07K |
| 2026-07-23 | CNY 29.64 | +3.64% | CNY 28.45 | CNY 29.79 | CNY 28.45 | 981.38K |
| 2026-07-22 | CNY 28.60 | -2.36% | CNY 28.99 | CNY 29.35 | CNY 28.25 | 999.61K |
| 2026-07-21 | CNY 29.29 | -0.34% | CNY 29.38 | CNY 29.39 | CNY 26.95 | 1.50M |
| 2026-07-20 | CNY 29.39 | -5.89% | CNY 31.20 | CNY 31.67 | CNY 28.90 | 1.24M |
| 2026-07-17 | CNY 31.23 | -3.07% | CNY 31.90 | CNY 32.37 | CNY 30.91 | 891.50K |
| 2026-07-16 | CNY 32.22 | +0.72% | CNY 31.71 | CNY 32.53 | CNY 31.58 | 768.96K |
| 2026-07-15 | CNY 31.99 | -1.30% | CNY 32.27 | CNY 32.53 | CNY 31.62 | 740.37K |
| 2026-07-14 | CNY 32.41 | +1.19% | CNY 32.17 | CNY 32.41 | CNY 31.39 | 882.10K |
| 2026-07-13 | CNY 32.03 | -2.23% | CNY 32.90 | CNY 33.00 | CNY 31.89 | 923.98K |
| 2026-07-10 | CNY 32.76 | -0.82% | CNY 33.03 | CNY 33.63 | CNY 32.66 | 1.07M |
| 2026-07-09 | CNY 33.03 | -0.75% | CNY 33.29 | CNY 33.34 | CNY 32.07 | 1.39M |
| 2026-07-08 | CNY 33.28 | -3.23% | CNY 34.49 | CNY 34.50 | CNY 33.13 | 1.40M |
| 2026-07-07 | CNY 34.39 | -5.26% | CNY 36.01 | CNY 36.02 | CNY 34.31 | 1.97M |
| 2026-07-06 | CNY 36.30 | -3.66% | CNY 37.53 | CNY 37.89 | CNY 36.16 | 1.94M |
| 2026-07-03 | CNY 37.68 | -9.71% | CNY 41.20 | CNY 41.39 | CNY 37.56 | 3.18M |
| 2026-07-02 | CNY 41.73 | -7.76% | CNY 45.29 | CNY 45.98 | CNY 41.10 | 3.52M |
| 2026-07-01 | CNY 45.24 | -4.74% | CNY 47.49 | CNY 48.35 | CNY 44.92 | 4.24M |
| 2026-06-30 | CNY 47.49 | +3.02% | CNY 45.64 | CNY 48.00 | CNY 44.09 | 1.71M |
| 2026-06-29 | CNY 46.10 | -2.12% | CNY 47.24 | CNY 50.00 | CNY 46.10 | 2.49M |
| 2026-06-26 | CNY 47.10 | +8.83% | CNY 45.20 | CNY 47.61 | CNY 44.45 | 2.23M |
| 2026-06-25 | CNY 43.28 | -3.44% | CNY 45.35 | CNY 45.67 | CNY 41.87 | 1.50M |
| 2026-06-24 | CNY 44.82 | -1.99% | CNY 45.13 | CNY 45.70 | CNY 43.87 | 920.10K |
| 2026-06-23 | CNY 45.73 | +0.57% | CNY 45.45 | CNY 46.48 | CNY 44.59 | 1.25M |
| 2026-06-22 | CNY 45.47 | -2.49% | CNY 46.63 | CNY 46.79 | CNY 44.56 | 1.32M |
| 2026-06-18 | CNY 46.63 | -3.62% | CNY 48.38 | CNY 48.38 | CNY 46.38 | 1.30M |
| 2026-06-17 | CNY 48.38 | -0.92% | CNY 48.35 | CNY 49.08 | CNY 46.00 | 2.45M |
| 2026-06-16 | CNY 48.83 | +0.02% | CNY 49.31 | CNY 49.31 | CNY 47.19 | 1.60M |
| 2026-06-15 | CNY 48.82 | -2.20% | CNY 50.02 | CNY 51.39 | CNY 48.45 | 2.57M |
| 2026-06-12 | CNY 49.92 | +6.21% | CNY 47.16 | CNY 49.98 | CNY 47.16 | 2.24M |
| 2026-06-11 | CNY 47.00 | -0.32% | CNY 46.55 | CNY 47.25 | CNY 45.69 | 774.88K |
| 2026-06-10 | CNY 47.15 | -0.32% | CNY 47.44 | CNY 48.20 | CNY 46.50 | 781.00K |
| 2026-06-09 | CNY 47.30 | +2.03% | CNY 47.88 | CNY 48.99 | CNY 46.68 | 765.30K |
| 2026-06-08 | CNY 46.36 | -4.06% | CNY 48.16 | CNY 49.00 | CNY 45.60 | 1.28M |
| 2026-06-05 | CNY 48.32 | +0.25% | CNY 48.19 | CNY 48.85 | CNY 47.40 | 964.42K |
| 2026-06-04 | CNY 48.20 | +0.71% | CNY 47.85 | CNY 48.48 | CNY 47.30 | 1.02M |
| 2026-06-03 | CNY 47.86 | 0.00% | CNY 47.75 | CNY 48.49 | CNY 47.20 | 1.09M |
| 2026-06-02 | CNY 47.86 | -2.72% | CNY 49.22 | CNY 49.69 | CNY 47.30 | 2.15M |
| 2026-06-01 | CNY 49.20 | +9.33% | CNY 45.59 | CNY 49.50 | CNY 45.50 | 3.11M |
| 2026-05-29 | CNY 45.00 | -1.10% | CNY 46.39 | CNY 46.39 | CNY 44.80 | 659.90K |
| 2026-05-28 | CNY 45.50 | -1.52% | CNY 46.38 | CNY 48.53 | CNY 45.20 | 1.07M |
| 2026-05-27 | CNY 46.20 | -3.45% | CNY 47.53 | CNY 48.19 | CNY 46.20 | 888.91K |
| 2026-05-26 | CNY 47.85 | +3.12% | CNY 46.92 | CNY 49.47 | CNY 46.41 | 1.20M |