Puyang Refractories Group Co., Ltd. Class A 002225
SZSE · China · Non-Energy Minerals
CNY 3.42+0.01 (+0.29%)
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 3.42 | +0.29% | CNY 3.41 | CNY 3.43 | CNY 3.38 | 13.05M |
| 2026-09-29 | CNY 3.41 | +1.19% | CNY 3.39 | CNY 3.44 | CNY 3.34 | 14.41M |
| 2026-09-28 | CNY 3.37 | -2.03% | CNY 3.42 | CNY 3.44 | CNY 3.33 | 17.23M |
| 2026-09-24 | CNY 3.44 | -1.43% | CNY 3.49 | CNY 3.53 | CNY 3.43 | 17.42M |
| 2026-09-23 | CNY 3.49 | -2.24% | CNY 3.54 | CNY 3.58 | CNY 3.48 | 22.32M |
| 2026-09-22 | CNY 3.57 | +0.56% | CNY 3.53 | CNY 3.57 | CNY 3.52 | 19.62M |
| 2026-09-21 | CNY 3.55 | +0.57% | CNY 3.52 | CNY 3.58 | CNY 3.52 | 22.50M |
| 2026-09-18 | CNY 3.53 | 0.00% | CNY 3.54 | CNY 3.59 | CNY 3.51 | 22.05M |
| 2026-09-17 | CNY 3.53 | -0.28% | CNY 3.52 | CNY 3.56 | CNY 3.49 | 13.93M |
| 2026-09-16 | CNY 3.54 | +0.85% | CNY 3.48 | CNY 3.58 | CNY 3.45 | 20.60M |
| 2026-09-15 | CNY 3.51 | -1.68% | CNY 3.56 | CNY 3.57 | CNY 3.50 | 16.22M |
| 2026-09-14 | CNY 3.57 | -0.28% | CNY 3.60 | CNY 3.62 | CNY 3.55 | 13.31M |
| 2026-09-11 | CNY 3.58 | -1.92% | CNY 3.61 | CNY 3.64 | CNY 3.51 | 20.06M |
| 2026-09-10 | CNY 3.65 | -1.35% | CNY 3.68 | CNY 3.69 | CNY 3.62 | 16.73M |
| 2026-09-09 | CNY 3.70 | -0.27% | CNY 3.73 | CNY 3.75 | CNY 3.69 | 19.13M |
| 2026-09-08 | CNY 3.71 | +1.37% | CNY 3.67 | CNY 3.75 | CNY 3.64 | 24.70M |
| 2026-09-07 | CNY 3.66 | +1.10% | CNY 3.62 | CNY 3.68 | CNY 3.60 | 17.30M |
| 2026-09-04 | CNY 3.62 | -0.55% | CNY 3.66 | CNY 3.73 | CNY 3.60 | 18.57M |
| 2026-09-03 | CNY 3.64 | -0.82% | CNY 3.68 | CNY 3.72 | CNY 3.64 | 13.93M |
| 2026-09-02 | CNY 3.67 | -1.08% | CNY 3.69 | CNY 3.70 | CNY 3.62 | 16.02M |
| 2026-09-01 | CNY 3.71 | +0.27% | CNY 3.69 | CNY 3.75 | CNY 3.68 | 16.77M |
| 2026-08-31 | CNY 3.70 | -0.54% | CNY 3.71 | CNY 3.73 | CNY 3.67 | 17.45M |
| 2026-08-28 | CNY 3.72 | +1.36% | CNY 3.66 | CNY 3.74 | CNY 3.63 | 13.74M |
| 2026-08-27 | CNY 3.67 | +0.55% | CNY 3.63 | CNY 3.68 | CNY 3.60 | 13.92M |
| 2026-08-26 | CNY 3.65 | +1.39% | CNY 3.60 | CNY 3.68 | CNY 3.58 | 17.13M |
| 2026-08-25 | CNY 3.60 | +1.69% | CNY 3.54 | CNY 3.62 | CNY 3.51 | 16.00M |
| 2026-08-24 | CNY 3.54 | -1.94% | CNY 3.60 | CNY 3.66 | CNY 3.51 | 20.50M |
| 2026-08-21 | CNY 3.61 | +2.85% | CNY 3.49 | CNY 3.62 | CNY 3.43 | 26.92M |
| 2026-08-20 | CNY 3.51 | +1.15% | CNY 3.50 | CNY 3.55 | CNY 3.42 | 23.65M |
| 2026-08-19 | CNY 3.47 | -6.47% | CNY 3.70 | CNY 3.71 | CNY 3.44 | 43.96M |
| 2026-08-18 | CNY 3.71 | -2.11% | CNY 3.81 | CNY 3.82 | CNY 3.69 | 35.73M |
| 2026-08-17 | CNY 3.79 | -0.52% | CNY 3.82 | CNY 3.84 | CNY 3.65 | 30.42M |
| 2026-08-14 | CNY 3.81 | 0.00% | CNY 3.84 | CNY 3.85 | CNY 3.75 | 30.06M |
| 2026-08-13 | CNY 3.81 | -1.30% | CNY 3.87 | CNY 3.88 | CNY 3.80 | 16.89M |
| 2026-08-12 | CNY 3.86 | +1.31% | CNY 3.80 | CNY 3.86 | CNY 3.80 | 15.82M |
| 2026-08-11 | CNY 3.81 | -1.04% | CNY 3.82 | CNY 3.88 | CNY 3.78 | 17.60M |
| 2026-08-10 | CNY 3.85 | +2.39% | CNY 3.76 | CNY 3.86 | CNY 3.72 | 22.20M |
| 2026-08-07 | CNY 3.76 | +0.53% | CNY 3.74 | CNY 3.76 | CNY 3.66 | 18.49M |
| 2026-08-06 | CNY 3.74 | -0.53% | CNY 3.74 | CNY 3.77 | CNY 3.65 | 26.00M |
| 2026-08-05 | CNY 3.76 | +0.27% | CNY 3.73 | CNY 3.79 | CNY 3.70 | 20.95M |
| 2026-08-04 | CNY 3.75 | +0.54% | CNY 3.76 | CNY 3.77 | CNY 3.68 | 18.36M |
| 2026-08-03 | CNY 3.73 | +4.48% | CNY 3.58 | CNY 3.77 | CNY 3.58 | 30.76M |
| 2026-07-31 | CNY 3.57 | +1.71% | CNY 3.52 | CNY 3.61 | CNY 3.51 | 24.33M |
| 2026-07-30 | CNY 3.51 | -1.13% | CNY 3.53 | CNY 3.68 | CNY 3.45 | 26.93M |
| 2026-07-29 | CNY 3.55 | +2.01% | CNY 3.48 | CNY 3.57 | CNY 3.46 | 27.95M |
| 2026-07-28 | CNY 3.48 | -0.57% | CNY 3.44 | CNY 3.51 | CNY 3.44 | 17.93M |
| 2026-07-27 | CNY 3.50 | +3.24% | CNY 3.38 | CNY 3.51 | CNY 3.38 | 20.75M |
| 2026-07-24 | CNY 3.39 | -4.51% | CNY 3.51 | CNY 3.53 | CNY 3.38 | 22.68M |
| 2026-07-23 | CNY 3.55 | +2.90% | CNY 3.43 | CNY 3.56 | CNY 3.43 | 23.11M |
| 2026-07-22 | CNY 3.45 | -0.29% | CNY 3.41 | CNY 3.58 | CNY 3.39 | 26.26M |
| 2026-07-21 | CNY 3.46 | 0.00% | CNY 3.46 | CNY 3.47 | CNY 3.24 | 39.89M |
| 2026-07-20 | CNY 3.46 | -9.66% | CNY 3.81 | CNY 3.88 | CNY 3.45 | 54.20M |
| 2026-07-17 | CNY 3.83 | -0.78% | CNY 3.87 | CNY 4.02 | CNY 3.79 | 32.28M |
| 2026-07-16 | CNY 3.86 | -4.93% | CNY 4.02 | CNY 4.08 | CNY 3.84 | 35.21M |
| 2026-07-15 | CNY 4.06 | -0.73% | CNY 4.08 | CNY 4.15 | CNY 4.03 | 27.22M |
| 2026-07-14 | CNY 4.09 | +1.49% | CNY 3.91 | CNY 4.11 | CNY 3.85 | 40.43M |
| 2026-07-13 | CNY 4.03 | -6.71% | CNY 4.29 | CNY 4.39 | CNY 4.02 | 36.76M |
| 2026-07-10 | CNY 4.32 | +0.93% | CNY 4.24 | CNY 4.48 | CNY 4.19 | 47.18M |
| 2026-07-09 | CNY 4.28 | +6.20% | CNY 4.04 | CNY 4.32 | CNY 3.88 | 56.64M |
| 2026-07-08 | CNY 4.03 | -3.82% | CNY 4.18 | CNY 4.18 | CNY 4.02 | 34.72M |
| 2026-07-07 | CNY 4.19 | -3.68% | CNY 4.30 | CNY 4.38 | CNY 4.14 | 46.10M |
| 2026-07-06 | CNY 4.35 | -4.81% | CNY 4.57 | CNY 4.60 | CNY 4.34 | 53.75M |
| 2026-07-03 | CNY 4.57 | -2.77% | CNY 4.77 | CNY 4.78 | CNY 4.53 | 57.26M |
| 2026-07-02 | CNY 4.70 | -3.89% | CNY 4.76 | CNY 4.89 | CNY 4.70 | 69.17M |
| 2026-07-01 | CNY 4.89 | +3.38% | CNY 4.80 | CNY 4.90 | CNY 4.58 | 97.12M |
| 2026-06-30 | CNY 4.73 | +6.53% | CNY 4.39 | CNY 4.80 | CNY 4.28 | 107.17M |
| 2026-06-29 | CNY 4.44 | -3.90% | CNY 4.55 | CNY 4.66 | CNY 4.39 | 84.17M |
| 2026-06-26 | CNY 4.62 | +6.94% | CNY 4.32 | CNY 4.74 | CNY 4.19 | 138.61M |
| 2026-06-25 | CNY 4.32 | -4.21% | CNY 4.50 | CNY 4.51 | CNY 4.15 | 76.61M |
| 2026-06-24 | CNY 4.51 | +0.45% | CNY 4.42 | CNY 4.74 | CNY 4.42 | 68.76M |
| 2026-06-23 | CNY 4.49 | -0.44% | CNY 4.45 | CNY 4.69 | CNY 4.41 | 71.26M |
| 2026-06-22 | CNY 4.51 | +7.13% | CNY 4.31 | CNY 4.54 | CNY 4.06 | 108.94M |
| 2026-06-18 | CNY 4.21 | -4.75% | CNY 4.34 | CNY 4.43 | CNY 4.18 | 89.56M |
| 2026-06-17 | CNY 4.42 | +4.49% | CNY 4.23 | CNY 4.65 | CNY 4.20 | 132.42M |
| 2026-06-16 | CNY 4.23 | +0.24% | CNY 4.20 | CNY 4.35 | CNY 4.12 | 65.56M |
| 2026-06-15 | CNY 4.22 | +1.69% | CNY 4.18 | CNY 4.30 | CNY 4.13 | 69.24M |
| 2026-06-12 | CNY 4.15 | +2.47% | CNY 4.06 | CNY 4.30 | CNY 3.86 | 108.27M |
| 2026-06-11 | CNY 4.05 | -1.70% | CNY 4.02 | CNY 4.40 | CNY 3.95 | 115.80M |
| 2026-06-10 | CNY 4.12 | -10.04% | CNY 4.50 | CNY 4.50 | CNY 4.12 | 113.07M |
| 2026-06-09 | CNY 4.58 | +10.10% | CNY 4.12 | CNY 4.58 | CNY 4.06 | 122.62M |
| 2026-06-08 | CNY 4.16 | +6.39% | CNY 3.83 | CNY 4.17 | CNY 3.81 | 88.64M |
| 2026-06-05 | CNY 3.91 | +3.17% | CNY 3.79 | CNY 4.02 | CNY 3.76 | 54.52M |
| 2026-06-04 | CNY 3.79 | +1.34% | CNY 3.72 | CNY 3.89 | CNY 3.70 | 37.81M |
| 2026-06-03 | CNY 3.74 | -0.27% | CNY 3.72 | CNY 3.82 | CNY 3.70 | 24.88M |
| 2026-06-02 | CNY 3.75 | -1.32% | CNY 3.80 | CNY 3.83 | CNY 3.66 | 31.14M |
| 2026-06-01 | CNY 3.80 | +1.33% | CNY 3.74 | CNY 3.90 | CNY 3.71 | 41.27M |
| 2026-05-29 | CNY 3.75 | -3.85% | CNY 3.89 | CNY 3.90 | CNY 3.74 | 31.93M |
| 2026-05-28 | CNY 3.90 | +1.56% | CNY 3.83 | CNY 3.94 | CNY 3.81 | 22.55M |
| 2026-05-27 | CNY 3.84 | -3.52% | CNY 3.95 | CNY 3.99 | CNY 3.82 | 25.69M |
| 2026-05-26 | CNY 3.98 | -1.00% | CNY 4.01 | CNY 4.01 | CNY 3.92 | 29.21M |