Hunan Boyun New Materials Co., Ltd. Class A 002297
SZSE · China · Producer Manufacturing
CNY 19.70-0.45 (-2.23%)
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 19.70 | -2.23% | CNY 20.18 | CNY 20.28 | CNY 19.61 | 41.74M |
| 2026-09-29 | CNY 20.15 | -1.13% | CNY 19.80 | CNY 20.34 | CNY 19.70 | 49.59M |
| 2026-09-28 | CNY 20.38 | -9.30% | CNY 22.47 | CNY 22.51 | CNY 20.22 | 102.45M |
| 2026-09-24 | CNY 22.47 | +5.49% | CNY 21.15 | CNY 23.20 | CNY 21.00 | 138.60M |
| 2026-09-23 | CNY 21.30 | -2.56% | CNY 22.20 | CNY 22.33 | CNY 21.06 | 57.19M |
| 2026-09-22 | CNY 21.86 | -3.62% | CNY 22.66 | CNY 22.82 | CNY 21.80 | 72.62M |
| 2026-09-21 | CNY 22.68 | +2.95% | CNY 22.25 | CNY 22.98 | CNY 21.98 | 81.93M |
| 2026-09-18 | CNY 22.03 | +1.10% | CNY 21.76 | CNY 22.39 | CNY 21.55 | 75.09M |
| 2026-09-17 | CNY 21.79 | -2.29% | CNY 22.08 | CNY 22.88 | CNY 21.56 | 84.07M |
| 2026-09-16 | CNY 22.30 | -0.09% | CNY 21.86 | CNY 22.65 | CNY 21.28 | 103.69M |
| 2026-09-15 | CNY 22.32 | -2.19% | CNY 22.08 | CNY 23.30 | CNY 22.08 | 108.67M |
| 2026-09-14 | CNY 22.82 | -3.02% | CNY 23.50 | CNY 23.77 | CNY 21.65 | 148.83M |
| 2026-09-11 | CNY 23.53 | +7.44% | CNY 21.84 | CNY 24.09 | CNY 21.46 | 190.27M |
| 2026-09-10 | CNY 21.90 | -2.67% | CNY 21.89 | CNY 23.29 | CNY 21.88 | 131.81M |
| 2026-09-09 | CNY 22.50 | +0.81% | CNY 21.62 | CNY 23.50 | CNY 20.84 | 180.61M |
| 2026-09-08 | CNY 22.32 | +7.10% | CNY 20.80 | CNY 22.32 | CNY 20.31 | 165.05M |
| 2026-09-07 | CNY 20.84 | -2.25% | CNY 21.23 | CNY 21.36 | CNY 20.50 | 102.07M |
| 2026-09-04 | CNY 21.32 | -3.09% | CNY 22.01 | CNY 22.85 | CNY 21.16 | 187.70M |
| 2026-09-03 | CNY 22.00 | +10.00% | CNY 20.70 | CNY 22.00 | CNY 19.92 | 179.85M |
| 2026-09-02 | CNY 20.00 | +10.01% | CNY 17.88 | CNY 20.00 | CNY 17.85 | 68.87M |
| 2026-09-01 | CNY 18.18 | -1.89% | CNY 18.50 | CNY 18.54 | CNY 17.91 | 35.37M |
| 2026-08-31 | CNY 18.53 | +1.76% | CNY 17.88 | CNY 18.62 | CNY 17.71 | 35.38M |
| 2026-08-28 | CNY 18.21 | -1.03% | CNY 18.36 | CNY 18.55 | CNY 18.16 | 34.60M |
| 2026-08-27 | CNY 18.40 | +5.63% | CNY 17.42 | CNY 18.43 | CNY 17.34 | 50.13M |
| 2026-08-26 | CNY 17.42 | -0.74% | CNY 17.52 | CNY 17.78 | CNY 17.03 | 33.81M |
| 2026-08-25 | CNY 17.55 | +0.52% | CNY 17.00 | CNY 17.78 | CNY 16.62 | 46.78M |
| 2026-08-24 | CNY 17.46 | -1.80% | CNY 17.78 | CNY 18.09 | CNY 16.94 | 40.27M |
| 2026-08-21 | CNY 17.78 | +2.83% | CNY 17.18 | CNY 17.94 | CNY 16.90 | 39.52M |
| 2026-08-20 | CNY 17.29 | -1.65% | CNY 17.92 | CNY 18.04 | CNY 17.11 | 42.88M |
| 2026-08-19 | CNY 17.58 | -9.98% | CNY 19.63 | CNY 19.69 | CNY 17.58 | 62.52M |
| 2026-08-18 | CNY 19.53 | -2.01% | CNY 19.73 | CNY 20.20 | CNY 19.27 | 54.33M |
| 2026-08-17 | CNY 19.93 | +5.12% | CNY 19.19 | CNY 19.99 | CNY 19.19 | 66.78M |
| 2026-08-14 | CNY 18.96 | +1.99% | CNY 18.76 | CNY 19.05 | CNY 18.50 | 36.58M |
| 2026-08-13 | CNY 18.59 | -2.82% | CNY 19.26 | CNY 19.34 | CNY 18.59 | 36.56M |
| 2026-08-12 | CNY 19.13 | +2.30% | CNY 18.78 | CNY 19.33 | CNY 18.64 | 38.20M |
| 2026-08-11 | CNY 18.70 | -2.30% | CNY 18.73 | CNY 19.18 | CNY 18.42 | 46.62M |
| 2026-08-10 | CNY 19.14 | -0.31% | CNY 19.28 | CNY 19.62 | CNY 18.61 | 57.87M |
| 2026-08-07 | CNY 19.20 | +2.56% | CNY 18.90 | CNY 19.32 | CNY 18.24 | 80.48M |
| 2026-08-06 | CNY 18.72 | +4.82% | CNY 17.80 | CNY 19.15 | CNY 17.74 | 85.31M |
| 2026-08-05 | CNY 17.86 | +5.74% | CNY 16.93 | CNY 18.12 | CNY 16.80 | 68.14M |
| 2026-08-04 | CNY 16.89 | +7.24% | CNY 15.95 | CNY 16.99 | CNY 15.80 | 59.93M |
| 2026-08-03 | CNY 15.75 | +1.94% | CNY 15.50 | CNY 16.02 | CNY 15.30 | 41.79M |
| 2026-07-31 | CNY 15.45 | +2.86% | CNY 15.67 | CNY 16.20 | CNY 15.42 | 41.95M |
| 2026-07-30 | CNY 15.02 | -7.28% | CNY 16.11 | CNY 16.52 | CNY 14.90 | 40.14M |
| 2026-07-29 | CNY 16.20 | -2.64% | CNY 16.60 | CNY 16.87 | CNY 15.68 | 41.59M |
| 2026-07-28 | CNY 16.64 | -4.04% | CNY 17.28 | CNY 17.92 | CNY 16.51 | 42.23M |
| 2026-07-27 | CNY 17.34 | +3.03% | CNY 16.67 | CNY 17.37 | CNY 16.60 | 35.42M |
| 2026-07-24 | CNY 16.83 | -3.99% | CNY 17.30 | CNY 17.65 | CNY 16.62 | 38.51M |
| 2026-07-23 | CNY 17.53 | +2.63% | CNY 17.02 | CNY 18.05 | CNY 17.01 | 47.26M |
| 2026-07-22 | CNY 17.08 | -3.72% | CNY 17.54 | CNY 17.90 | CNY 16.86 | 45.97M |
| 2026-07-21 | CNY 17.74 | +8.24% | CNY 16.87 | CNY 17.75 | CNY 14.75 | 70.94M |
| 2026-07-20 | CNY 16.39 | -9.75% | CNY 18.87 | CNY 18.95 | CNY 16.34 | 51.16M |
| 2026-07-17 | CNY 18.16 | -9.38% | CNY 20.15 | CNY 20.42 | CNY 18.04 | 49.93M |
| 2026-07-16 | CNY 20.04 | -6.49% | CNY 20.85 | CNY 21.38 | CNY 19.82 | 49.90M |
| 2026-07-15 | CNY 21.43 | +0.56% | CNY 21.74 | CNY 22.40 | CNY 21.14 | 58.97M |
| 2026-07-14 | CNY 21.31 | -1.48% | CNY 20.30 | CNY 21.44 | CNY 19.57 | 74.45M |
| 2026-07-13 | CNY 21.63 | -9.99% | CNY 23.75 | CNY 23.79 | CNY 21.63 | 41.92M |
| 2026-07-10 | CNY 24.03 | -2.04% | CNY 25.01 | CNY 25.89 | CNY 23.98 | 95.02M |
| 2026-07-09 | CNY 24.53 | +1.07% | CNY 24.51 | CNY 24.84 | CNY 23.08 | 46.36M |
| 2026-07-08 | CNY 24.27 | -4.82% | CNY 25.80 | CNY 26.34 | CNY 24.00 | 50.19M |
| 2026-07-07 | CNY 25.50 | -7.27% | CNY 26.80 | CNY 27.18 | CNY 25.01 | 68.82M |
| 2026-07-06 | CNY 27.50 | -0.29% | CNY 27.62 | CNY 29.33 | CNY 26.86 | 70.99M |
| 2026-07-03 | CNY 27.58 | -2.27% | CNY 27.88 | CNY 28.95 | CNY 27.08 | 58.25M |
| 2026-07-02 | CNY 28.22 | +0.21% | CNY 27.00 | CNY 30.33 | CNY 26.97 | 76.31M |
| 2026-07-01 | CNY 28.16 | -2.86% | CNY 29.30 | CNY 29.80 | CNY 27.87 | 67.26M |
| 2026-06-30 | CNY 28.99 | +0.76% | CNY 28.59 | CNY 30.17 | CNY 27.64 | 67.14M |
| 2026-06-29 | CNY 28.77 | -6.86% | CNY 31.41 | CNY 31.51 | CNY 27.80 | 95.49M |
| 2026-06-26 | CNY 30.89 | -6.70% | CNY 33.48 | CNY 33.48 | CNY 30.75 | 88.69M |
| 2026-06-25 | CNY 33.11 | -1.63% | CNY 33.19 | CNY 35.90 | CNY 32.35 | 103.45M |
| 2026-06-24 | CNY 33.66 | +2.56% | CNY 31.70 | CNY 34.33 | CNY 30.20 | 140.94M |
| 2026-06-23 | CNY 32.82 | +5.19% | CNY 33.64 | CNY 34.32 | CNY 31.35 | 220.05M |
| 2026-06-22 | CNY 31.20 | +10.01% | CNY 31.20 | CNY 31.20 | CNY 29.78 | 39.58M |
| 2026-06-18 | CNY 28.36 | +10.01% | CNY 25.70 | CNY 28.36 | CNY 25.59 | 117.85M |
| 2026-06-17 | CNY 25.78 | +7.87% | CNY 23.80 | CNY 26.20 | CNY 23.60 | 138.52M |
| 2026-06-16 | CNY 23.90 | +3.46% | CNY 23.40 | CNY 25.11 | CNY 22.51 | 138.07M |
| 2026-06-15 | CNY 23.10 | +2.94% | CNY 21.90 | CNY 23.22 | CNY 21.51 | 144.87M |
| 2026-06-12 | CNY 22.44 | +4.91% | CNY 22.00 | CNY 23.01 | CNY 21.23 | 154.92M |
| 2026-06-11 | CNY 21.39 | +2.69% | CNY 20.94 | CNY 22.77 | CNY 20.30 | 145.73M |
| 2026-06-10 | CNY 20.83 | +2.36% | CNY 20.21 | CNY 20.97 | CNY 19.41 | 93.42M |
| 2026-06-09 | CNY 20.35 | +2.73% | CNY 20.33 | CNY 20.37 | CNY 19.40 | 55.85M |
| 2026-06-08 | CNY 19.81 | -3.08% | CNY 19.30 | CNY 21.05 | CNY 19.10 | 66.48M |
| 2026-06-05 | CNY 20.44 | -1.64% | CNY 21.10 | CNY 21.38 | CNY 20.25 | 79.48M |
| 2026-06-04 | CNY 20.78 | -1.89% | CNY 21.09 | CNY 21.10 | CNY 20.42 | 68.74M |
| 2026-06-03 | CNY 21.18 | +6.17% | CNY 20.00 | CNY 21.64 | CNY 19.95 | 98.62M |
| 2026-06-02 | CNY 19.95 | +1.48% | CNY 19.99 | CNY 20.16 | CNY 19.37 | 74.28M |
| 2026-06-01 | CNY 19.66 | -4.61% | CNY 20.39 | CNY 20.78 | CNY 19.66 | 112.24M |
| 2026-05-29 | CNY 20.61 | -10.00% | CNY 21.68 | CNY 22.00 | CNY 20.61 | 138.94M |
| 2026-05-28 | CNY 22.90 | -3.33% | CNY 22.10 | CNY 24.78 | CNY 21.32 | 233.79M |
| 2026-05-27 | CNY 23.69 | -9.99% | CNY 23.69 | CNY 23.69 | CNY 23.69 | 10.00M |
| 2026-05-26 | CNY 26.32 | -9.99% | CNY 26.32 | CNY 26.70 | CNY 26.32 | 32.09M |