Shanghai PRET Composites Co. Ltd. Class A 002324
SZSE · China · Producer Manufacturing
CNY 8.78-0.07 (-0.79%)
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 8.78 | -0.79% | CNY 8.85 | CNY 8.98 | CNY 8.76 | 10.64M |
| 2026-09-29 | CNY 8.85 | +2.08% | CNY 8.65 | CNY 8.90 | CNY 8.60 | 15.70M |
| 2026-09-28 | CNY 8.67 | -3.56% | CNY 8.95 | CNY 8.95 | CNY 8.57 | 18.67M |
| 2026-09-24 | CNY 8.99 | -1.53% | CNY 9.10 | CNY 9.30 | CNY 8.97 | 18.10M |
| 2026-09-23 | CNY 9.13 | -0.65% | CNY 9.18 | CNY 9.23 | CNY 9.09 | 10.06M |
| 2026-09-22 | CNY 9.19 | -0.22% | CNY 9.22 | CNY 9.28 | CNY 9.08 | 18.12M |
| 2026-09-21 | CNY 9.21 | +0.33% | CNY 9.20 | CNY 9.29 | CNY 9.17 | 14.05M |
| 2026-09-18 | CNY 9.18 | +0.66% | CNY 9.22 | CNY 9.29 | CNY 9.14 | 14.87M |
| 2026-09-17 | CNY 9.12 | -0.33% | CNY 9.10 | CNY 9.24 | CNY 9.03 | 16.63M |
| 2026-09-16 | CNY 9.15 | +0.88% | CNY 9.06 | CNY 9.23 | CNY 8.89 | 16.83M |
| 2026-09-15 | CNY 9.07 | +1.34% | CNY 8.93 | CNY 9.22 | CNY 8.91 | 20.97M |
| 2026-09-14 | CNY 8.95 | +0.56% | CNY 8.84 | CNY 9.00 | CNY 8.78 | 16.29M |
| 2026-09-11 | CNY 8.90 | -2.84% | CNY 9.06 | CNY 9.07 | CNY 8.70 | 28.10M |
| 2026-09-10 | CNY 9.16 | -2.97% | CNY 9.34 | CNY 9.37 | CNY 9.15 | 23.00M |
| 2026-09-09 | CNY 9.44 | -2.98% | CNY 9.67 | CNY 9.73 | CNY 9.40 | 36.69M |
| 2026-09-08 | CNY 9.73 | +3.07% | CNY 9.35 | CNY 9.80 | CNY 9.23 | 59.34M |
| 2026-09-07 | CNY 9.44 | +4.77% | CNY 9.03 | CNY 9.70 | CNY 8.97 | 42.69M |
| 2026-09-04 | CNY 9.01 | -0.88% | CNY 9.13 | CNY 9.25 | CNY 8.95 | 16.03M |
| 2026-09-03 | CNY 9.09 | -2.05% | CNY 9.31 | CNY 9.37 | CNY 9.05 | 17.79M |
| 2026-09-02 | CNY 9.28 | -0.54% | CNY 9.26 | CNY 9.33 | CNY 9.13 | 15.12M |
| 2026-09-01 | CNY 9.33 | -0.85% | CNY 9.43 | CNY 9.44 | CNY 9.25 | 18.85M |
| 2026-08-31 | CNY 9.41 | -2.49% | CNY 9.58 | CNY 9.58 | CNY 9.28 | 32.03M |
| 2026-08-28 | CNY 9.65 | +4.89% | CNY 9.16 | CNY 9.85 | CNY 9.16 | 42.31M |
| 2026-08-27 | CNY 9.20 | +2.11% | CNY 8.98 | CNY 9.20 | CNY 8.93 | 14.54M |
| 2026-08-26 | CNY 9.01 | +0.33% | CNY 9.03 | CNY 9.13 | CNY 8.89 | 12.12M |
| 2026-08-25 | CNY 8.98 | +0.34% | CNY 8.93 | CNY 9.04 | CNY 8.72 | 16.84M |
| 2026-08-24 | CNY 8.95 | -0.22% | CNY 8.94 | CNY 9.15 | CNY 8.85 | 12.86M |
| 2026-08-21 | CNY 8.97 | +0.67% | CNY 8.88 | CNY 9.00 | CNY 8.73 | 12.15M |
| 2026-08-20 | CNY 8.91 | +1.25% | CNY 8.98 | CNY 8.98 | CNY 8.85 | 11.11M |
| 2026-08-19 | CNY 8.80 | -5.58% | CNY 9.24 | CNY 9.32 | CNY 8.79 | 20.51M |
| 2026-08-18 | CNY 9.32 | -2.10% | CNY 9.53 | CNY 9.55 | CNY 9.25 | 16.57M |
| 2026-08-17 | CNY 9.52 | +2.48% | CNY 9.30 | CNY 9.54 | CNY 9.23 | 17.72M |
| 2026-08-14 | CNY 9.29 | +0.11% | CNY 9.30 | CNY 9.35 | CNY 9.19 | 11.97M |
| 2026-08-13 | CNY 9.28 | -1.90% | CNY 9.51 | CNY 9.58 | CNY 9.26 | 14.62M |
| 2026-08-12 | CNY 9.46 | +0.85% | CNY 9.38 | CNY 9.55 | CNY 9.35 | 12.34M |
| 2026-08-11 | CNY 9.38 | -1.16% | CNY 9.46 | CNY 9.49 | CNY 9.29 | 12.52M |
| 2026-08-10 | CNY 9.49 | +0.96% | CNY 9.46 | CNY 9.55 | CNY 9.32 | 15.08M |
| 2026-08-07 | CNY 9.40 | +0.97% | CNY 9.32 | CNY 9.41 | CNY 9.12 | 18.01M |
| 2026-08-06 | CNY 9.31 | -1.48% | CNY 9.45 | CNY 9.48 | CNY 9.21 | 18.65M |
| 2026-08-05 | CNY 9.45 | +0.75% | CNY 9.39 | CNY 9.56 | CNY 9.36 | 20.13M |
| 2026-08-04 | CNY 9.38 | +1.52% | CNY 9.26 | CNY 9.47 | CNY 9.26 | 18.97M |
| 2026-08-03 | CNY 9.24 | +1.54% | CNY 9.00 | CNY 9.28 | CNY 8.98 | 20.21M |
| 2026-07-31 | CNY 9.10 | +2.71% | CNY 8.94 | CNY 9.12 | CNY 8.94 | 27.49M |
| 2026-07-30 | CNY 8.86 | -0.78% | CNY 8.89 | CNY 9.04 | CNY 8.77 | 25.26M |
| 2026-07-29 | CNY 8.93 | +2.41% | CNY 8.72 | CNY 9.00 | CNY 8.46 | 32.76M |
| 2026-07-28 | CNY 8.72 | +0.69% | CNY 8.60 | CNY 8.92 | CNY 8.57 | 32.07M |
| 2026-07-27 | CNY 8.66 | +4.97% | CNY 8.25 | CNY 8.69 | CNY 8.10 | 35.94M |
| 2026-07-24 | CNY 8.25 | -5.28% | CNY 8.85 | CNY 8.88 | CNY 8.18 | 35.33M |
| 2026-07-23 | CNY 8.71 | +1.99% | CNY 8.50 | CNY 8.72 | CNY 8.45 | 23.28M |
| 2026-07-22 | CNY 8.54 | -3.72% | CNY 8.76 | CNY 8.86 | CNY 8.53 | 22.41M |
| 2026-07-21 | CNY 8.87 | +1.60% | CNY 8.70 | CNY 8.97 | CNY 8.44 | 22.98M |
| 2026-07-20 | CNY 8.73 | -2.89% | CNY 9.01 | CNY 9.20 | CNY 8.52 | 23.93M |
| 2026-07-17 | CNY 8.99 | -5.47% | CNY 9.53 | CNY 9.60 | CNY 8.99 | 20.61M |
| 2026-07-16 | CNY 9.51 | -1.65% | CNY 9.60 | CNY 9.80 | CNY 9.46 | 15.10M |
| 2026-07-15 | CNY 9.67 | -0.10% | CNY 9.69 | CNY 9.87 | CNY 9.46 | 16.73M |
| 2026-07-14 | CNY 9.68 | +0.31% | CNY 9.60 | CNY 9.76 | CNY 9.36 | 18.97M |
| 2026-07-13 | CNY 9.65 | -7.92% | CNY 10.40 | CNY 10.41 | CNY 9.63 | 25.57M |
| 2026-07-10 | CNY 10.48 | +1.26% | CNY 10.30 | CNY 11.02 | CNY 10.21 | 27.57M |
| 2026-07-09 | CNY 10.35 | -1.15% | CNY 10.43 | CNY 10.49 | CNY 9.96 | 23.47M |
| 2026-07-08 | CNY 10.47 | -4.47% | CNY 10.94 | CNY 10.95 | CNY 10.45 | 19.31M |
| 2026-07-07 | CNY 10.96 | -4.20% | CNY 11.50 | CNY 11.75 | CNY 10.89 | 20.37M |
| 2026-07-06 | CNY 11.44 | -4.98% | CNY 12.08 | CNY 12.14 | CNY 11.42 | 20.05M |
| 2026-07-03 | CNY 12.04 | +0.67% | CNY 11.97 | CNY 12.24 | CNY 11.83 | 19.70M |
| 2026-07-02 | CNY 11.96 | -1.73% | CNY 12.02 | CNY 12.43 | CNY 11.87 | 19.97M |
| 2026-07-01 | CNY 12.17 | +0.83% | CNY 12.14 | CNY 12.50 | CNY 11.92 | 23.01M |
| 2026-06-30 | CNY 12.07 | +3.34% | CNY 11.72 | CNY 12.21 | CNY 11.50 | 17.13M |
| 2026-06-29 | CNY 11.68 | -2.83% | CNY 12.08 | CNY 12.26 | CNY 11.49 | 23.04M |
| 2026-06-26 | CNY 12.02 | -4.91% | CNY 12.49 | CNY 12.54 | CNY 12.02 | 21.70M |
| 2026-06-25 | CNY 12.64 | -1.63% | CNY 12.80 | CNY 12.91 | CNY 12.41 | 22.47M |
| 2026-06-24 | CNY 12.85 | -1.23% | CNY 13.01 | CNY 13.14 | CNY 12.66 | 21.82M |
| 2026-06-23 | CNY 13.01 | +0.39% | CNY 12.81 | CNY 13.35 | CNY 12.79 | 29.12M |
| 2026-06-22 | CNY 12.96 | -1.07% | CNY 13.03 | CNY 13.13 | CNY 12.40 | 34.31M |
| 2026-06-18 | CNY 13.10 | -0.61% | CNY 13.17 | CNY 13.45 | CNY 13.06 | 21.19M |
| 2026-06-17 | CNY 13.18 | +0.84% | CNY 12.96 | CNY 13.42 | CNY 12.90 | 22.61M |
| 2026-06-16 | CNY 13.07 | +2.11% | CNY 12.87 | CNY 13.41 | CNY 12.78 | 32.49M |
| 2026-06-15 | CNY 12.80 | +6.22% | CNY 12.28 | CNY 12.87 | CNY 12.13 | 31.37M |
| 2026-06-12 | CNY 12.05 | +2.99% | CNY 11.79 | CNY 12.37 | CNY 11.71 | 23.63M |
| 2026-06-11 | CNY 11.70 | -2.17% | CNY 11.85 | CNY 12.05 | CNY 11.58 | 14.74M |
| 2026-06-10 | CNY 11.96 | -0.25% | CNY 11.81 | CNY 12.18 | CNY 11.76 | 23.18M |
| 2026-06-09 | CNY 11.99 | +3.45% | CNY 11.79 | CNY 12.04 | CNY 11.70 | 21.39M |
| 2026-06-08 | CNY 11.59 | -5.08% | CNY 12.00 | CNY 12.18 | CNY 11.45 | 23.00M |
| 2026-06-05 | CNY 12.21 | +3.04% | CNY 11.87 | CNY 12.49 | CNY 11.61 | 27.01M |
| 2026-06-04 | CNY 11.85 | -2.47% | CNY 12.02 | CNY 12.14 | CNY 11.80 | 15.99M |
| 2026-06-03 | CNY 12.15 | -0.82% | CNY 12.25 | CNY 12.37 | CNY 12.03 | 14.67M |
| 2026-06-02 | CNY 12.25 | -0.73% | CNY 12.38 | CNY 12.55 | CNY 12.00 | 16.79M |
| 2026-06-01 | CNY 12.34 | +0.33% | CNY 12.29 | CNY 12.54 | CNY 12.29 | 14.62M |
| 2026-05-29 | CNY 12.30 | -5.31% | CNY 13.00 | CNY 13.06 | CNY 12.26 | 21.02M |
| 2026-05-28 | CNY 12.99 | +0.70% | CNY 12.90 | CNY 13.06 | CNY 12.67 | 15.86M |
| 2026-05-27 | CNY 12.90 | -3.52% | CNY 13.35 | CNY 13.44 | CNY 12.83 | 18.88M |
| 2026-05-26 | CNY 13.37 | -0.30% | CNY 13.37 | CNY 13.48 | CNY 13.18 | 19.02M |