Jiangxi Black Cat Carbon Black Co., Ltd. Class A 002068
SZSE · China · Process Industries
CNY 8.97-0.13 (-1.43%)
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 8.97 | -1.43% | CNY 9.15 | CNY 9.40 | CNY 8.86 | 33.74M |
| 2026-09-29 | CNY 9.10 | -0.22% | CNY 9.04 | CNY 9.48 | CNY 9.01 | 30.69M |
| 2026-09-28 | CNY 9.12 | -7.32% | CNY 9.60 | CNY 9.78 | CNY 8.96 | 45.97M |
| 2026-09-24 | CNY 9.84 | -0.20% | CNY 9.80 | CNY 10.29 | CNY 9.53 | 42.01M |
| 2026-09-23 | CNY 9.86 | -4.73% | CNY 9.98 | CNY 10.18 | CNY 9.78 | 60.44M |
| 2026-09-22 | CNY 10.35 | +4.76% | CNY 9.78 | CNY 10.40 | CNY 9.63 | 99.17M |
| 2026-09-21 | CNY 9.88 | -1.00% | CNY 9.58 | CNY 10.08 | CNY 9.58 | 60.97M |
| 2026-09-18 | CNY 9.98 | -0.60% | CNY 10.14 | CNY 10.30 | CNY 9.80 | 78.97M |
| 2026-09-17 | CNY 10.04 | -0.99% | CNY 10.48 | CNY 11.15 | CNY 9.88 | 130.71M |
| 2026-09-16 | CNY 10.14 | +9.98% | CNY 9.88 | CNY 10.14 | CNY 9.80 | 37.40M |
| 2026-09-15 | CNY 9.22 | -9.16% | CNY 9.80 | CNY 9.80 | CNY 9.18 | 84.55M |
| 2026-09-14 | CNY 10.15 | +4.86% | CNY 9.63 | CNY 10.28 | CNY 9.26 | 98.32M |
| 2026-09-11 | CNY 9.68 | -6.02% | CNY 10.29 | CNY 10.29 | CNY 9.27 | 107.44M |
| 2026-09-10 | CNY 10.30 | +2.90% | CNY 10.01 | CNY 11.00 | CNY 10.01 | 153.83M |
| 2026-09-09 | CNY 10.01 | +10.00% | CNY 9.65 | CNY 10.01 | CNY 9.10 | 124.48M |
| 2026-09-08 | CNY 9.10 | +10.04% | CNY 8.30 | CNY 9.10 | CNY 8.27 | 53.97M |
| 2026-09-07 | CNY 8.27 | +1.60% | CNY 8.20 | CNY 8.35 | CNY 8.15 | 31.35M |
| 2026-09-04 | CNY 8.14 | +0.62% | CNY 8.14 | CNY 8.30 | CNY 8.07 | 31.57M |
| 2026-09-03 | CNY 8.09 | +0.50% | CNY 8.06 | CNY 8.16 | CNY 8.00 | 17.57M |
| 2026-09-02 | CNY 8.05 | 0.00% | CNY 8.00 | CNY 8.11 | CNY 7.93 | 16.63M |
| 2026-09-01 | CNY 8.05 | -0.25% | CNY 8.03 | CNY 8.13 | CNY 7.93 | 18.04M |
| 2026-08-31 | CNY 8.07 | +0.25% | CNY 7.98 | CNY 8.07 | CNY 7.92 | 17.59M |
| 2026-08-28 | CNY 8.05 | +0.25% | CNY 8.08 | CNY 8.10 | CNY 7.97 | 19.26M |
| 2026-08-27 | CNY 8.03 | +1.13% | CNY 7.92 | CNY 8.03 | CNY 7.87 | 15.39M |
| 2026-08-26 | CNY 7.94 | +1.53% | CNY 7.89 | CNY 8.00 | CNY 7.78 | 16.30M |
| 2026-08-25 | CNY 7.82 | +0.90% | CNY 7.66 | CNY 7.87 | CNY 7.62 | 14.59M |
| 2026-08-24 | CNY 7.75 | -0.13% | CNY 7.73 | CNY 7.79 | CNY 7.61 | 14.07M |
| 2026-08-21 | CNY 7.76 | +1.84% | CNY 7.60 | CNY 7.79 | CNY 7.46 | 19.49M |
| 2026-08-20 | CNY 7.62 | -1.68% | CNY 7.86 | CNY 7.89 | CNY 7.58 | 26.50M |
| 2026-08-19 | CNY 7.75 | -5.02% | CNY 8.02 | CNY 8.10 | CNY 7.70 | 27.33M |
| 2026-08-18 | CNY 8.16 | -1.45% | CNY 8.39 | CNY 8.39 | CNY 8.08 | 18.80M |
| 2026-08-17 | CNY 8.28 | +1.60% | CNY 8.12 | CNY 8.28 | CNY 8.00 | 25.30M |
| 2026-08-14 | CNY 8.15 | +0.62% | CNY 8.11 | CNY 8.19 | CNY 8.01 | 20.15M |
| 2026-08-13 | CNY 8.10 | -4.82% | CNY 8.47 | CNY 8.48 | CNY 8.09 | 45.01M |
| 2026-08-12 | CNY 8.51 | +4.16% | CNY 8.15 | CNY 8.68 | CNY 8.12 | 52.72M |
| 2026-08-11 | CNY 8.17 | +0.74% | CNY 8.06 | CNY 8.39 | CNY 7.98 | 37.42M |
| 2026-08-10 | CNY 8.11 | +0.62% | CNY 8.22 | CNY 8.27 | CNY 7.90 | 25.06M |
| 2026-08-07 | CNY 8.06 | -0.98% | CNY 8.28 | CNY 8.33 | CNY 7.92 | 32.32M |
| 2026-08-06 | CNY 8.14 | +0.49% | CNY 8.10 | CNY 8.16 | CNY 7.96 | 22.96M |
| 2026-08-05 | CNY 8.10 | +2.27% | CNY 7.89 | CNY 8.18 | CNY 7.82 | 26.59M |
| 2026-08-04 | CNY 7.92 | +3.39% | CNY 7.67 | CNY 7.98 | CNY 7.62 | 25.44M |
| 2026-08-03 | CNY 7.66 | +0.26% | CNY 7.58 | CNY 7.67 | CNY 7.48 | 26.71M |
| 2026-07-31 | CNY 7.64 | +4.66% | CNY 7.47 | CNY 7.78 | CNY 7.42 | 38.23M |
| 2026-07-30 | CNY 7.30 | -0.82% | CNY 7.30 | CNY 7.65 | CNY 7.29 | 31.86M |
| 2026-07-29 | CNY 7.36 | -0.54% | CNY 7.35 | CNY 7.45 | CNY 7.12 | 27.19M |
| 2026-07-28 | CNY 7.40 | -2.50% | CNY 7.55 | CNY 7.70 | CNY 7.35 | 22.00M |
| 2026-07-27 | CNY 7.59 | +2.99% | CNY 7.33 | CNY 7.60 | CNY 7.31 | 19.68M |
| 2026-07-24 | CNY 7.37 | -3.15% | CNY 7.55 | CNY 7.59 | CNY 7.36 | 22.29M |
| 2026-07-23 | CNY 7.61 | +1.06% | CNY 7.53 | CNY 7.69 | CNY 7.43 | 27.11M |
| 2026-07-22 | CNY 7.53 | -6.69% | CNY 8.18 | CNY 8.36 | CNY 7.41 | 54.03M |
| 2026-07-21 | CNY 8.07 | +9.95% | CNY 7.37 | CNY 8.07 | CNY 6.69 | 49.28M |
| 2026-07-20 | CNY 7.34 | -9.72% | CNY 8.29 | CNY 8.32 | CNY 7.32 | 44.78M |
| 2026-07-17 | CNY 8.13 | -7.61% | CNY 8.80 | CNY 8.82 | CNY 8.06 | 33.45M |
| 2026-07-16 | CNY 8.80 | -3.61% | CNY 9.07 | CNY 9.33 | CNY 8.74 | 34.35M |
| 2026-07-15 | CNY 9.13 | -8.97% | CNY 9.91 | CNY 10.10 | CNY 9.07 | 44.67M |
| 2026-07-14 | CNY 10.03 | +1.62% | CNY 9.72 | CNY 10.36 | CNY 9.70 | 27.81M |
| 2026-07-13 | CNY 9.87 | -10.03% | CNY 10.87 | CNY 10.96 | CNY 9.87 | 32.32M |
| 2026-07-10 | CNY 10.97 | -5.10% | CNY 11.85 | CNY 11.91 | CNY 10.96 | 34.45M |
| 2026-07-09 | CNY 11.56 | +2.03% | CNY 11.39 | CNY 11.68 | CNY 10.53 | 49.08M |
| 2026-07-08 | CNY 11.33 | -8.26% | CNY 12.36 | CNY 12.45 | CNY 11.25 | 38.91M |
| 2026-07-07 | CNY 12.35 | -6.01% | CNY 13.04 | CNY 13.25 | CNY 12.23 | 34.36M |
| 2026-07-06 | CNY 13.14 | -7.46% | CNY 14.32 | CNY 14.46 | CNY 12.92 | 52.93M |
| 2026-07-03 | CNY 14.20 | -3.20% | CNY 14.67 | CNY 14.80 | CNY 13.50 | 52.26M |
| 2026-07-02 | CNY 14.67 | -4.18% | CNY 14.85 | CNY 15.28 | CNY 14.40 | 42.31M |
| 2026-07-01 | CNY 15.31 | +1.86% | CNY 15.00 | CNY 15.99 | CNY 14.91 | 58.92M |
| 2026-06-30 | CNY 15.03 | +4.30% | CNY 14.66 | CNY 15.39 | CNY 14.30 | 59.90M |
| 2026-06-29 | CNY 14.41 | -1.30% | CNY 14.91 | CNY 15.20 | CNY 13.73 | 111.15M |
| 2026-06-26 | CNY 14.60 | -1.55% | CNY 14.21 | CNY 15.63 | CNY 14.20 | 114.33M |
| 2026-06-25 | CNY 14.83 | +10.01% | CNY 14.68 | CNY 14.83 | CNY 13.93 | 78.10M |
| 2026-06-24 | CNY 13.48 | +6.56% | CNY 12.31 | CNY 13.69 | CNY 11.60 | 114.21M |
| 2026-06-23 | CNY 12.65 | +10.00% | CNY 12.00 | CNY 12.65 | CNY 11.80 | 116.25M |
| 2026-06-22 | CNY 11.50 | +10.05% | CNY 10.45 | CNY 11.50 | CNY 10.45 | 91.20M |
| 2026-06-18 | CNY 10.45 | +10.00% | CNY 9.39 | CNY 10.45 | CNY 9.33 | 34.55M |
| 2026-06-17 | CNY 9.50 | -5.75% | CNY 10.09 | CNY 10.29 | CNY 9.40 | 36.65M |
| 2026-06-16 | CNY 10.08 | -0.10% | CNY 10.00 | CNY 10.27 | CNY 9.81 | 26.07M |
| 2026-06-15 | CNY 10.09 | +0.10% | CNY 10.05 | CNY 10.26 | CNY 9.91 | 27.51M |
| 2026-06-12 | CNY 10.08 | +1.00% | CNY 9.99 | CNY 10.50 | CNY 9.71 | 40.45M |
| 2026-06-11 | CNY 9.98 | -1.77% | CNY 10.21 | CNY 10.35 | CNY 9.90 | 28.81M |
| 2026-06-10 | CNY 10.16 | -2.59% | CNY 10.65 | CNY 11.10 | CNY 10.15 | 44.05M |
| 2026-06-09 | CNY 10.43 | +1.26% | CNY 10.50 | CNY 10.67 | CNY 10.16 | 29.24M |
| 2026-06-08 | CNY 10.30 | -4.28% | CNY 10.45 | CNY 10.82 | CNY 10.10 | 34.76M |
| 2026-06-05 | CNY 10.76 | +1.13% | CNY 10.63 | CNY 11.09 | CNY 10.52 | 37.07M |
| 2026-06-04 | CNY 10.64 | +1.43% | CNY 10.45 | CNY 10.96 | CNY 10.40 | 38.33M |
| 2026-06-03 | CNY 10.49 | +6.07% | CNY 9.90 | CNY 10.69 | CNY 9.75 | 43.04M |
| 2026-06-02 | CNY 9.89 | -5.00% | CNY 10.47 | CNY 10.50 | CNY 9.77 | 42.73M |
| 2026-06-01 | CNY 10.41 | +10.04% | CNY 9.41 | CNY 10.41 | CNY 9.36 | 31.82M |
| 2026-05-29 | CNY 9.46 | -1.25% | CNY 9.60 | CNY 10.08 | CNY 9.38 | 27.59M |
| 2026-05-28 | CNY 9.58 | -2.64% | CNY 9.73 | CNY 9.96 | CNY 9.36 | 22.75M |
| 2026-05-27 | CNY 9.84 | -4.00% | CNY 10.21 | CNY 10.46 | CNY 9.75 | 27.50M |
| 2026-05-26 | CNY 10.25 | -2.66% | CNY 10.50 | CNY 10.59 | CNY 10.13 | 26.24M |