Dymatic Chemicals, Inc. Class A 002054
SZSE · China · Process Industries
CNY 7.07+0.01 (+0.14%)
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 7.07 | +0.14% | CNY 7.09 | CNY 7.20 | CNY 7.05 | 4.94M |
| 2026-09-29 | CNY 7.06 | +1.00% | CNY 6.95 | CNY 7.09 | CNY 6.95 | 5.40M |
| 2026-09-28 | CNY 6.99 | -0.85% | CNY 7.02 | CNY 7.12 | CNY 6.97 | 6.56M |
| 2026-09-24 | CNY 7.05 | -2.22% | CNY 7.15 | CNY 7.19 | CNY 7.05 | 6.37M |
| 2026-09-23 | CNY 7.21 | +0.98% | CNY 7.17 | CNY 7.27 | CNY 7.09 | 7.75M |
| 2026-09-22 | CNY 7.14 | -0.70% | CNY 7.21 | CNY 7.21 | CNY 7.11 | 6.34M |
| 2026-09-21 | CNY 7.19 | +1.70% | CNY 7.09 | CNY 7.22 | CNY 7.06 | 6.93M |
| 2026-09-18 | CNY 7.07 | -0.14% | CNY 7.11 | CNY 7.18 | CNY 7.04 | 6.40M |
| 2026-09-17 | CNY 7.08 | +1.29% | CNY 7.00 | CNY 7.14 | CNY 6.92 | 8.49M |
| 2026-09-16 | CNY 6.99 | +1.01% | CNY 6.91 | CNY 7.02 | CNY 6.86 | 5.94M |
| 2026-09-15 | CNY 6.92 | -2.54% | CNY 7.10 | CNY 7.11 | CNY 6.92 | 7.72M |
| 2026-09-14 | CNY 7.10 | +0.71% | CNY 7.06 | CNY 7.15 | CNY 7.00 | 5.04M |
| 2026-09-11 | CNY 7.05 | -2.35% | CNY 7.18 | CNY 7.19 | CNY 6.93 | 10.19M |
| 2026-09-10 | CNY 7.22 | -1.50% | CNY 7.32 | CNY 7.32 | CNY 7.21 | 6.60M |
| 2026-09-09 | CNY 7.33 | -0.54% | CNY 7.35 | CNY 7.38 | CNY 7.28 | 6.20M |
| 2026-09-08 | CNY 7.37 | +1.94% | CNY 7.22 | CNY 7.38 | CNY 7.19 | 9.46M |
| 2026-09-07 | CNY 7.23 | -0.82% | CNY 7.27 | CNY 7.32 | CNY 7.20 | 9.01M |
| 2026-09-04 | CNY 7.29 | -0.82% | CNY 7.35 | CNY 7.46 | CNY 7.26 | 8.73M |
| 2026-09-03 | CNY 7.35 | -1.34% | CNY 7.48 | CNY 7.57 | CNY 7.32 | 10.96M |
| 2026-09-02 | CNY 7.45 | -0.53% | CNY 7.50 | CNY 7.56 | CNY 7.40 | 9.59M |
| 2026-09-01 | CNY 7.49 | +0.81% | CNY 7.40 | CNY 7.60 | CNY 7.40 | 11.03M |
| 2026-08-31 | CNY 7.43 | 0.00% | CNY 7.43 | CNY 7.45 | CNY 7.29 | 10.63M |
| 2026-08-28 | CNY 7.43 | +1.36% | CNY 7.33 | CNY 7.44 | CNY 7.28 | 10.04M |
| 2026-08-27 | CNY 7.33 | +0.55% | CNY 7.29 | CNY 7.33 | CNY 7.23 | 9.18M |
| 2026-08-26 | CNY 7.29 | +0.55% | CNY 7.22 | CNY 7.32 | CNY 7.19 | 11.00M |
| 2026-08-25 | CNY 7.25 | +1.26% | CNY 7.11 | CNY 7.26 | CNY 7.05 | 11.15M |
| 2026-08-24 | CNY 7.16 | -1.78% | CNY 7.32 | CNY 7.38 | CNY 7.11 | 12.54M |
| 2026-08-21 | CNY 7.29 | +0.83% | CNY 7.18 | CNY 7.31 | CNY 7.09 | 8.94M |
| 2026-08-20 | CNY 7.23 | +0.84% | CNY 7.22 | CNY 7.29 | CNY 7.15 | 7.12M |
| 2026-08-19 | CNY 7.17 | -1.38% | CNY 7.26 | CNY 7.29 | CNY 7.16 | 9.29M |
| 2026-08-18 | CNY 7.27 | -0.41% | CNY 7.32 | CNY 7.35 | CNY 7.22 | 7.89M |
| 2026-08-17 | CNY 7.30 | +1.53% | CNY 7.20 | CNY 7.33 | CNY 7.16 | 8.51M |
| 2026-08-14 | CNY 7.19 | +0.14% | CNY 7.21 | CNY 7.25 | CNY 7.12 | 6.22M |
| 2026-08-13 | CNY 7.18 | -1.37% | CNY 7.29 | CNY 7.29 | CNY 7.18 | 7.82M |
| 2026-08-12 | CNY 7.28 | +0.69% | CNY 7.24 | CNY 7.30 | CNY 7.21 | 7.47M |
| 2026-08-11 | CNY 7.23 | -1.77% | CNY 7.36 | CNY 7.36 | CNY 7.22 | 9.03M |
| 2026-08-10 | CNY 7.36 | +3.37% | CNY 7.12 | CNY 7.40 | CNY 7.10 | 12.79M |
| 2026-08-07 | CNY 7.12 | -1.25% | CNY 7.26 | CNY 7.26 | CNY 7.05 | 9.84M |
| 2026-08-06 | CNY 7.21 | +0.70% | CNY 7.15 | CNY 7.25 | CNY 7.08 | 10.78M |
| 2026-08-05 | CNY 7.16 | +0.99% | CNY 7.12 | CNY 7.18 | CNY 7.07 | 11.50M |
| 2026-08-04 | CNY 7.09 | -0.84% | CNY 7.12 | CNY 7.18 | CNY 7.04 | 14.25M |
| 2026-08-03 | CNY 7.15 | +4.23% | CNY 6.92 | CNY 7.19 | CNY 6.85 | 17.12M |
| 2026-07-31 | CNY 6.86 | +1.63% | CNY 6.75 | CNY 6.89 | CNY 6.75 | 13.18M |
| 2026-07-30 | CNY 6.75 | -2.17% | CNY 6.85 | CNY 7.00 | CNY 6.65 | 22.71M |
| 2026-07-29 | CNY 6.90 | +5.02% | CNY 6.68 | CNY 6.90 | CNY 6.62 | 17.86M |
| 2026-07-28 | CNY 6.57 | -0.45% | CNY 6.57 | CNY 6.67 | CNY 6.54 | 8.68M |
| 2026-07-27 | CNY 6.60 | +2.48% | CNY 6.41 | CNY 6.64 | CNY 6.40 | 12.11M |
| 2026-07-24 | CNY 6.44 | -3.45% | CNY 6.60 | CNY 6.67 | CNY 6.44 | 10.93M |
| 2026-07-23 | CNY 6.67 | +2.77% | CNY 6.49 | CNY 6.68 | CNY 6.45 | 12.64M |
| 2026-07-22 | CNY 6.49 | -2.41% | CNY 6.60 | CNY 6.69 | CNY 6.47 | 11.00M |
| 2026-07-21 | CNY 6.65 | -0.89% | CNY 6.75 | CNY 6.76 | CNY 6.37 | 13.03M |
| 2026-07-20 | CNY 6.71 | -1.18% | CNY 6.80 | CNY 6.93 | CNY 6.65 | 11.77M |
| 2026-07-17 | CNY 6.79 | -2.02% | CNY 6.93 | CNY 7.05 | CNY 6.70 | 12.37M |
| 2026-07-16 | CNY 6.93 | +0.43% | CNY 6.83 | CNY 7.11 | CNY 6.79 | 10.36M |
| 2026-07-15 | CNY 6.90 | +1.17% | CNY 6.75 | CNY 7.02 | CNY 6.72 | 10.81M |
| 2026-07-14 | CNY 6.82 | +2.40% | CNY 6.65 | CNY 6.83 | CNY 6.59 | 10.42M |
| 2026-07-13 | CNY 6.66 | -5.13% | CNY 6.96 | CNY 7.02 | CNY 6.66 | 13.32M |
| 2026-07-10 | CNY 7.02 | +1.30% | CNY 6.95 | CNY 7.16 | CNY 6.72 | 19.33M |
| 2026-07-09 | CNY 6.93 | +4.52% | CNY 6.95 | CNY 7.18 | CNY 6.76 | 20.69M |
| 2026-07-08 | CNY 6.63 | -1.92% | CNY 6.74 | CNY 6.80 | CNY 6.56 | 8.14M |
| 2026-07-07 | CNY 6.76 | -2.87% | CNY 6.96 | CNY 6.97 | CNY 6.72 | 7.87M |
| 2026-07-06 | CNY 6.96 | -0.85% | CNY 7.00 | CNY 7.15 | CNY 6.92 | 8.33M |
| 2026-07-03 | CNY 7.02 | +0.57% | CNY 6.97 | CNY 7.05 | CNY 6.89 | 10.99M |
| 2026-07-02 | CNY 6.98 | +1.45% | CNY 6.85 | CNY 7.13 | CNY 6.78 | 13.48M |
| 2026-07-01 | CNY 6.88 | +3.46% | CNY 6.68 | CNY 6.95 | CNY 6.59 | 13.83M |
| 2026-06-30 | CNY 6.65 | -1.92% | CNY 6.73 | CNY 6.77 | CNY 6.57 | 13.21M |
| 2026-06-29 | CNY 6.78 | -1.17% | CNY 6.80 | CNY 6.98 | CNY 6.70 | 12.47M |
| 2026-06-26 | CNY 6.86 | -2.70% | CNY 6.99 | CNY 7.08 | CNY 6.84 | 17.53M |
| 2026-06-25 | CNY 7.05 | -8.44% | CNY 7.62 | CNY 7.65 | CNY 6.93 | 29.59M |
| 2026-06-24 | CNY 7.70 | +2.53% | CNY 7.50 | CNY 7.87 | CNY 7.47 | 20.01M |
| 2026-06-23 | CNY 7.51 | +0.54% | CNY 7.48 | CNY 7.70 | CNY 7.47 | 13.74M |
| 2026-06-22 | CNY 7.47 | +2.05% | CNY 7.32 | CNY 7.48 | CNY 7.06 | 12.68M |
| 2026-06-18 | CNY 7.32 | -0.81% | CNY 7.38 | CNY 7.49 | CNY 7.26 | 8.84M |
| 2026-06-17 | CNY 7.38 | -2.89% | CNY 7.58 | CNY 7.59 | CNY 7.35 | 8.50M |
| 2026-06-16 | CNY 7.60 | -0.26% | CNY 7.60 | CNY 7.66 | CNY 7.50 | 7.92M |
| 2026-06-15 | CNY 7.62 | +2.14% | CNY 7.48 | CNY 7.66 | CNY 7.48 | 9.09M |
| 2026-06-12 | CNY 7.46 | +1.08% | CNY 7.38 | CNY 7.53 | CNY 7.24 | 9.50M |
| 2026-06-11 | CNY 7.38 | +0.14% | CNY 7.33 | CNY 7.44 | CNY 7.23 | 6.51M |
| 2026-06-10 | CNY 7.37 | -1.21% | CNY 7.40 | CNY 7.44 | CNY 7.27 | 7.56M |
| 2026-06-09 | CNY 7.46 | +1.77% | CNY 7.34 | CNY 7.47 | CNY 7.32 | 7.88M |
| 2026-06-08 | CNY 7.33 | -3.55% | CNY 7.40 | CNY 7.63 | CNY 7.23 | 10.18M |
| 2026-06-05 | CNY 7.60 | 0.00% | CNY 7.55 | CNY 7.73 | CNY 7.45 | 9.11M |
| 2026-06-04 | CNY 7.60 | -3.06% | CNY 7.76 | CNY 7.76 | CNY 7.50 | 11.18M |
| 2026-06-03 | CNY 7.84 | +2.35% | CNY 7.68 | CNY 7.97 | CNY 7.64 | 11.93M |
| 2026-06-02 | CNY 7.66 | -2.54% | CNY 7.84 | CNY 7.89 | CNY 7.57 | 9.23M |
| 2026-06-01 | CNY 7.86 | +2.08% | CNY 7.67 | CNY 7.95 | CNY 7.61 | 8.34M |
| 2026-05-29 | CNY 7.70 | -2.04% | CNY 7.86 | CNY 7.99 | CNY 7.66 | 10.70M |
| 2026-05-28 | CNY 7.86 | +1.16% | CNY 7.77 | CNY 7.93 | CNY 7.73 | 9.63M |
| 2026-05-27 | CNY 7.77 | -2.88% | CNY 8.00 | CNY 8.03 | CNY 7.73 | 13.02M |
| 2026-05-26 | CNY 8.00 | -3.85% | CNY 8.24 | CNY 8.26 | CNY 7.92 | 15.38M |