Zyf Lopsking Material Technology Co.,Ltd. Class A 002333
SZSE · China · Non-Energy Minerals
CNY 5.47-0.05 (-0.91%)
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 5.47 | -0.91% | CNY 5.45 | CNY 5.53 | CNY 5.38 | 9.88M |
| 2026-09-29 | CNY 5.52 | -1.08% | CNY 5.51 | CNY 5.58 | CNY 5.44 | 16.86M |
| 2026-09-28 | CNY 5.58 | +2.01% | CNY 5.56 | CNY 5.86 | CNY 5.46 | 23.62M |
| 2026-09-24 | CNY 5.47 | -5.53% | CNY 5.77 | CNY 5.78 | CNY 5.45 | 14.27M |
| 2026-09-23 | CNY 5.79 | +3.02% | CNY 5.63 | CNY 5.89 | CNY 5.55 | 16.77M |
| 2026-09-22 | CNY 5.62 | +4.27% | CNY 5.39 | CNY 5.73 | CNY 5.36 | 19.62M |
| 2026-09-21 | CNY 5.39 | +1.89% | CNY 5.29 | CNY 5.41 | CNY 5.27 | 7.85M |
| 2026-09-18 | CNY 5.29 | 0.00% | CNY 5.34 | CNY 5.35 | CNY 5.26 | 8.65M |
| 2026-09-17 | CNY 5.29 | -0.19% | CNY 5.25 | CNY 5.34 | CNY 5.20 | 11.68M |
| 2026-09-16 | CNY 5.30 | +2.51% | CNY 5.25 | CNY 5.33 | CNY 5.13 | 7.50M |
| 2026-09-15 | CNY 5.17 | -1.52% | CNY 5.26 | CNY 5.26 | CNY 5.16 | 6.92M |
| 2026-09-14 | CNY 5.25 | -1.32% | CNY 5.32 | CNY 5.35 | CNY 5.22 | 6.47M |
| 2026-09-11 | CNY 5.32 | -3.27% | CNY 5.49 | CNY 5.49 | CNY 5.26 | 10.26M |
| 2026-09-10 | CNY 5.50 | -1.26% | CNY 5.56 | CNY 5.56 | CNY 5.48 | 5.26M |
| 2026-09-09 | CNY 5.57 | -0.54% | CNY 5.57 | CNY 5.58 | CNY 5.49 | 5.39M |
| 2026-09-08 | CNY 5.60 | +0.90% | CNY 5.56 | CNY 5.62 | CNY 5.52 | 7.33M |
| 2026-09-07 | CNY 5.55 | +1.65% | CNY 5.45 | CNY 5.60 | CNY 5.44 | 8.21M |
| 2026-09-04 | CNY 5.46 | -0.73% | CNY 5.49 | CNY 5.58 | CNY 5.44 | 9.61M |
| 2026-09-03 | CNY 5.50 | -2.48% | CNY 5.68 | CNY 5.70 | CNY 5.49 | 9.46M |
| 2026-09-02 | CNY 5.64 | -1.40% | CNY 5.68 | CNY 5.71 | CNY 5.63 | 9.32M |
| 2026-09-01 | CNY 5.72 | +0.18% | CNY 5.70 | CNY 5.78 | CNY 5.68 | 13.10M |
| 2026-08-31 | CNY 5.71 | +0.18% | CNY 5.70 | CNY 5.79 | CNY 5.65 | 12.73M |
| 2026-08-28 | CNY 5.70 | -1.89% | CNY 5.82 | CNY 5.84 | CNY 5.65 | 18.05M |
| 2026-08-27 | CNY 5.81 | +0.87% | CNY 5.70 | CNY 5.98 | CNY 5.68 | 24.02M |
| 2026-08-26 | CNY 5.76 | +1.59% | CNY 5.62 | CNY 5.94 | CNY 5.56 | 34.64M |
| 2026-08-25 | CNY 5.67 | +7.59% | CNY 5.18 | CNY 5.80 | CNY 5.16 | 49.76M |
| 2026-08-24 | CNY 5.27 | +1.15% | CNY 5.24 | CNY 5.36 | CNY 5.14 | 23.35M |
| 2026-08-21 | CNY 5.21 | -8.76% | CNY 5.46 | CNY 5.46 | CNY 5.14 | 42.65M |
| 2026-08-20 | CNY 5.71 | -9.94% | CNY 6.50 | CNY 6.66 | CNY 5.71 | 47.91M |
| 2026-08-19 | CNY 6.34 | +10.07% | CNY 6.34 | CNY 6.34 | CNY 6.34 | 14.11M |
| 2026-08-18 | CNY 5.76 | +3.23% | CNY 5.58 | CNY 5.78 | CNY 5.57 | 13.86M |
| 2026-08-17 | CNY 5.58 | +0.18% | CNY 5.57 | CNY 5.62 | CNY 5.48 | 6.03M |
| 2026-08-14 | CNY 5.57 | +0.72% | CNY 5.51 | CNY 5.58 | CNY 5.47 | 4.97M |
| 2026-08-13 | CNY 5.53 | -1.43% | CNY 5.60 | CNY 5.60 | CNY 5.51 | 5.66M |
| 2026-08-12 | CNY 5.61 | +0.18% | CNY 5.62 | CNY 5.65 | CNY 5.55 | 4.82M |
| 2026-08-11 | CNY 5.60 | +0.90% | CNY 5.54 | CNY 5.64 | CNY 5.50 | 7.19M |
| 2026-08-10 | CNY 5.55 | +1.65% | CNY 5.50 | CNY 5.62 | CNY 5.45 | 9.89M |
| 2026-08-07 | CNY 5.46 | -0.18% | CNY 5.47 | CNY 5.48 | CNY 5.29 | 8.89M |
| 2026-08-06 | CNY 5.47 | +2.05% | CNY 5.33 | CNY 5.50 | CNY 5.31 | 14.74M |
| 2026-08-05 | CNY 5.36 | +0.56% | CNY 5.33 | CNY 5.41 | CNY 5.24 | 9.14M |
| 2026-08-04 | CNY 5.33 | 0.00% | CNY 5.34 | CNY 5.37 | CNY 5.28 | 4.99M |
| 2026-08-03 | CNY 5.33 | -0.56% | CNY 5.36 | CNY 5.39 | CNY 5.27 | 6.82M |
| 2026-07-31 | CNY 5.36 | +1.32% | CNY 5.35 | CNY 5.38 | CNY 5.28 | 6.56M |
| 2026-07-30 | CNY 5.29 | -0.56% | CNY 5.28 | CNY 5.39 | CNY 5.27 | 7.13M |
| 2026-07-29 | CNY 5.32 | +1.53% | CNY 5.26 | CNY 5.34 | CNY 5.23 | 8.54M |
| 2026-07-28 | CNY 5.24 | -0.76% | CNY 5.24 | CNY 5.33 | CNY 5.22 | 7.53M |
| 2026-07-27 | CNY 5.28 | +4.14% | CNY 5.06 | CNY 5.33 | CNY 5.05 | 12.99M |
| 2026-07-24 | CNY 5.07 | -1.55% | CNY 5.15 | CNY 5.22 | CNY 5.03 | 12.51M |
| 2026-07-23 | CNY 5.15 | +3.41% | CNY 5.02 | CNY 5.17 | CNY 4.96 | 18.72M |
| 2026-07-22 | CNY 4.98 | +5.73% | CNY 4.66 | CNY 5.18 | CNY 4.65 | 22.56M |
| 2026-07-21 | CNY 4.71 | +1.07% | CNY 4.68 | CNY 4.81 | CNY 4.55 | 7.66M |
| 2026-07-20 | CNY 4.66 | -1.89% | CNY 4.75 | CNY 4.83 | CNY 4.61 | 4.80M |
| 2026-07-17 | CNY 4.75 | -1.45% | CNY 4.82 | CNY 4.87 | CNY 4.68 | 4.46M |
| 2026-07-16 | CNY 4.82 | -0.41% | CNY 4.81 | CNY 4.90 | CNY 4.81 | 3.77M |
| 2026-07-15 | CNY 4.84 | +0.83% | CNY 4.76 | CNY 4.90 | CNY 4.76 | 4.72M |
| 2026-07-14 | CNY 4.80 | +2.56% | CNY 4.65 | CNY 4.81 | CNY 4.64 | 4.27M |
| 2026-07-13 | CNY 4.68 | -3.70% | CNY 4.88 | CNY 4.88 | CNY 4.67 | 4.76M |
| 2026-07-10 | CNY 4.86 | +0.21% | CNY 4.85 | CNY 4.93 | CNY 4.78 | 3.75M |
| 2026-07-09 | CNY 4.85 | -1.82% | CNY 4.92 | CNY 4.94 | CNY 4.73 | 6.16M |
| 2026-07-08 | CNY 4.94 | -0.60% | CNY 4.98 | CNY 4.99 | CNY 4.88 | 3.69M |
| 2026-07-07 | CNY 4.97 | 0.00% | CNY 4.97 | CNY 4.99 | CNY 4.90 | 4.64M |
| 2026-07-06 | CNY 4.97 | +0.40% | CNY 4.96 | CNY 5.03 | CNY 4.92 | 4.60M |
| 2026-07-03 | CNY 4.95 | +2.70% | CNY 4.85 | CNY 4.99 | CNY 4.78 | 7.03M |
| 2026-07-02 | CNY 4.82 | +1.26% | CNY 4.76 | CNY 4.94 | CNY 4.73 | 6.02M |
| 2026-07-01 | CNY 4.76 | +2.15% | CNY 4.66 | CNY 4.91 | CNY 4.62 | 5.74M |
| 2026-06-30 | CNY 4.66 | +1.30% | CNY 4.63 | CNY 4.68 | CNY 4.56 | 4.00M |
| 2026-06-29 | CNY 4.60 | -0.43% | CNY 4.56 | CNY 4.66 | CNY 4.54 | 3.77M |
| 2026-06-26 | CNY 4.62 | -0.65% | CNY 4.62 | CNY 4.64 | CNY 4.55 | 4.44M |
| 2026-06-25 | CNY 4.65 | -2.11% | CNY 4.75 | CNY 4.76 | CNY 4.62 | 4.61M |
| 2026-06-24 | CNY 4.75 | -2.86% | CNY 4.86 | CNY 4.88 | CNY 4.72 | 5.77M |
| 2026-06-23 | CNY 4.89 | +1.87% | CNY 4.80 | CNY 5.03 | CNY 4.77 | 6.02M |
| 2026-06-22 | CNY 4.80 | -1.84% | CNY 4.90 | CNY 4.91 | CNY 4.71 | 5.88M |
| 2026-06-18 | CNY 4.89 | +0.20% | CNY 4.86 | CNY 4.91 | CNY 4.81 | 2.40M |
| 2026-06-17 | CNY 4.88 | -2.79% | CNY 5.04 | CNY 5.04 | CNY 4.87 | 4.73M |
| 2026-06-16 | CNY 5.02 | +1.21% | CNY 4.98 | CNY 5.09 | CNY 4.95 | 5.43M |
| 2026-06-15 | CNY 4.96 | +0.61% | CNY 4.93 | CNY 5.06 | CNY 4.91 | 5.40M |
| 2026-06-12 | CNY 4.93 | +2.28% | CNY 4.90 | CNY 4.93 | CNY 4.81 | 4.78M |
| 2026-06-11 | CNY 4.82 | -2.03% | CNY 4.89 | CNY 4.91 | CNY 4.78 | 4.34M |
| 2026-06-10 | CNY 4.92 | -0.81% | CNY 4.94 | CNY 4.94 | CNY 4.84 | 4.29M |
| 2026-06-09 | CNY 4.96 | +1.22% | CNY 4.92 | CNY 4.96 | CNY 4.86 | 3.96M |
| 2026-06-08 | CNY 4.90 | -1.41% | CNY 4.95 | CNY 5.01 | CNY 4.85 | 6.87M |
| 2026-06-05 | CNY 4.97 | +0.81% | CNY 4.94 | CNY 5.02 | CNY 4.92 | 4.16M |
| 2026-06-04 | CNY 4.93 | -1.00% | CNY 4.99 | CNY 5.03 | CNY 4.91 | 4.61M |
| 2026-06-03 | CNY 4.98 | -1.78% | CNY 5.06 | CNY 5.06 | CNY 4.97 | 6.12M |
| 2026-06-02 | CNY 5.07 | -2.12% | CNY 5.18 | CNY 5.18 | CNY 5.04 | 5.82M |
| 2026-06-01 | CNY 5.18 | +2.78% | CNY 5.02 | CNY 5.19 | CNY 5.02 | 7.17M |
| 2026-05-29 | CNY 5.04 | -0.98% | CNY 5.10 | CNY 5.14 | CNY 5.02 | 6.14M |
| 2026-05-28 | CNY 5.09 | -0.97% | CNY 5.14 | CNY 5.17 | CNY 5.03 | 6.68M |
| 2026-05-27 | CNY 5.14 | -1.15% | CNY 5.20 | CNY 5.25 | CNY 5.11 | 5.63M |
| 2026-05-26 | CNY 5.20 | -1.70% | CNY 5.26 | CNY 5.28 | CNY 5.16 | 5.61M |