Hubei Guochuang Hi-Tech Material Co ltd Class A 002377
SZSE · China · Non-Energy Minerals
CNY 2.96+0.03 (+1.02%)
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 2.96 | +1.02% | CNY 2.93 | CNY 2.99 | CNY 2.90 | 36.51M |
| 2026-09-29 | CNY 2.93 | +1.38% | CNY 2.90 | CNY 2.94 | CNY 2.88 | 31.21M |
| 2026-09-28 | CNY 2.89 | -2.03% | CNY 2.95 | CNY 2.98 | CNY 2.88 | 38.84M |
| 2026-09-24 | CNY 2.95 | -1.34% | CNY 2.99 | CNY 3.06 | CNY 2.93 | 45.26M |
| 2026-09-23 | CNY 2.99 | -1.97% | CNY 3.07 | CNY 3.10 | CNY 2.97 | 54.07M |
| 2026-09-22 | CNY 3.05 | -2.56% | CNY 3.12 | CNY 3.12 | CNY 3.04 | 62.08M |
| 2026-09-21 | CNY 3.13 | +0.32% | CNY 3.09 | CNY 3.14 | CNY 3.07 | 57.37M |
| 2026-09-18 | CNY 3.12 | -1.27% | CNY 3.13 | CNY 3.21 | CNY 3.06 | 79.25M |
| 2026-09-17 | CNY 3.16 | -0.94% | CNY 3.09 | CNY 3.19 | CNY 3.03 | 97.33M |
| 2026-09-16 | CNY 3.19 | +2.90% | CNY 3.15 | CNY 3.33 | CNY 3.09 | 125.31M |
| 2026-09-15 | CNY 3.10 | -2.82% | CNY 3.13 | CNY 3.29 | CNY 3.03 | 138.32M |
| 2026-09-14 | CNY 3.19 | +0.63% | CNY 3.12 | CNY 3.24 | CNY 2.94 | 159.88M |
| 2026-09-11 | CNY 3.17 | -8.65% | CNY 3.44 | CNY 3.50 | CNY 3.12 | 237.15M |
| 2026-09-10 | CNY 3.47 | +10.16% | CNY 3.42 | CNY 3.47 | CNY 3.42 | 61.36M |
| 2026-09-09 | CNY 3.15 | +10.14% | CNY 2.84 | CNY 3.15 | CNY 2.84 | 171.86M |
| 2026-09-08 | CNY 2.86 | +4.38% | CNY 2.75 | CNY 2.88 | CNY 2.74 | 36.21M |
| 2026-09-07 | CNY 2.74 | -0.36% | CNY 2.74 | CNY 2.77 | CNY 2.73 | 18.39M |
| 2026-09-04 | CNY 2.75 | 0.00% | CNY 2.75 | CNY 2.80 | CNY 2.73 | 20.46M |
| 2026-09-03 | CNY 2.75 | -2.14% | CNY 2.79 | CNY 2.82 | CNY 2.74 | 23.34M |
| 2026-09-02 | CNY 2.81 | -0.71% | CNY 2.86 | CNY 2.88 | CNY 2.77 | 25.54M |
| 2026-09-01 | CNY 2.83 | +0.71% | CNY 2.82 | CNY 2.86 | CNY 2.79 | 27.52M |
| 2026-08-31 | CNY 2.81 | 0.00% | CNY 2.81 | CNY 2.86 | CNY 2.79 | 30.27M |
| 2026-08-28 | CNY 2.81 | +1.44% | CNY 2.78 | CNY 2.82 | CNY 2.75 | 20.93M |
| 2026-08-27 | CNY 2.77 | 0.00% | CNY 2.75 | CNY 2.79 | CNY 2.74 | 16.57M |
| 2026-08-26 | CNY 2.77 | +0.73% | CNY 2.73 | CNY 2.79 | CNY 2.72 | 17.85M |
| 2026-08-25 | CNY 2.75 | +2.23% | CNY 2.67 | CNY 2.77 | CNY 2.66 | 24.64M |
| 2026-08-24 | CNY 2.69 | -0.74% | CNY 2.71 | CNY 2.73 | CNY 2.64 | 18.07M |
| 2026-08-21 | CNY 2.71 | +0.74% | CNY 2.69 | CNY 2.73 | CNY 2.65 | 18.20M |
| 2026-08-20 | CNY 2.69 | +1.13% | CNY 2.69 | CNY 2.72 | CNY 2.65 | 13.72M |
| 2026-08-19 | CNY 2.66 | -3.27% | CNY 2.72 | CNY 2.75 | CNY 2.65 | 22.98M |
| 2026-08-18 | CNY 2.75 | +0.73% | CNY 2.75 | CNY 2.86 | CNY 2.73 | 26.41M |
| 2026-08-17 | CNY 2.73 | +2.25% | CNY 2.66 | CNY 2.73 | CNY 2.65 | 19.54M |
| 2026-08-14 | CNY 2.67 | 0.00% | CNY 2.67 | CNY 2.68 | CNY 2.62 | 20.95M |
| 2026-08-13 | CNY 2.67 | -1.84% | CNY 2.70 | CNY 2.72 | CNY 2.66 | 18.69M |
| 2026-08-12 | CNY 2.72 | +1.49% | CNY 2.66 | CNY 2.73 | CNY 2.66 | 17.38M |
| 2026-08-11 | CNY 2.68 | -0.37% | CNY 2.70 | CNY 2.70 | CNY 2.63 | 19.22M |
| 2026-08-10 | CNY 2.69 | +3.46% | CNY 2.64 | CNY 2.73 | CNY 2.60 | 35.88M |
| 2026-08-07 | CNY 2.60 | -1.14% | CNY 2.62 | CNY 2.63 | CNY 2.56 | 18.21M |
| 2026-08-06 | CNY 2.63 | +1.15% | CNY 2.59 | CNY 2.63 | CNY 2.57 | 18.30M |
| 2026-08-05 | CNY 2.60 | +0.39% | CNY 2.58 | CNY 2.62 | CNY 2.56 | 17.77M |
| 2026-08-04 | CNY 2.59 | -0.38% | CNY 2.62 | CNY 2.64 | CNY 2.57 | 19.63M |
| 2026-08-03 | CNY 2.60 | +2.77% | CNY 2.54 | CNY 2.60 | CNY 2.53 | 20.63M |
| 2026-07-31 | CNY 2.53 | +1.61% | CNY 2.51 | CNY 2.55 | CNY 2.49 | 19.02M |
| 2026-07-30 | CNY 2.49 | -2.35% | CNY 2.54 | CNY 2.60 | CNY 2.47 | 22.40M |
| 2026-07-29 | CNY 2.55 | +2.00% | CNY 2.53 | CNY 2.57 | CNY 2.49 | 20.40M |
| 2026-07-28 | CNY 2.50 | +0.40% | CNY 2.48 | CNY 2.56 | CNY 2.48 | 19.86M |
| 2026-07-27 | CNY 2.49 | +2.47% | CNY 2.39 | CNY 2.52 | CNY 2.37 | 20.38M |
| 2026-07-24 | CNY 2.43 | -4.71% | CNY 2.55 | CNY 2.56 | CNY 2.43 | 20.30M |
| 2026-07-23 | CNY 2.55 | +3.24% | CNY 2.47 | CNY 2.55 | CNY 2.44 | 21.07M |
| 2026-07-22 | CNY 2.47 | -1.20% | CNY 2.49 | CNY 2.57 | CNY 2.46 | 21.55M |
| 2026-07-21 | CNY 2.50 | -3.85% | CNY 2.58 | CNY 2.59 | CNY 2.42 | 36.47M |
| 2026-07-20 | CNY 2.60 | -2.26% | CNY 2.67 | CNY 2.76 | CNY 2.57 | 27.62M |
| 2026-07-17 | CNY 2.66 | -1.85% | CNY 2.70 | CNY 2.77 | CNY 2.63 | 25.01M |
| 2026-07-16 | CNY 2.71 | -0.37% | CNY 2.71 | CNY 2.76 | CNY 2.65 | 20.50M |
| 2026-07-15 | CNY 2.72 | +1.87% | CNY 2.64 | CNY 2.75 | CNY 2.64 | 27.30M |
| 2026-07-14 | CNY 2.67 | -1.11% | CNY 2.70 | CNY 2.71 | CNY 2.63 | 29.37M |
| 2026-07-13 | CNY 2.70 | -1.82% | CNY 2.77 | CNY 2.86 | CNY 2.64 | 59.59M |
| 2026-07-10 | CNY 2.75 | -3.17% | CNY 2.79 | CNY 2.87 | CNY 2.73 | 43.00M |
| 2026-07-09 | CNY 2.84 | +1.79% | CNY 2.78 | CNY 2.85 | CNY 2.63 | 45.94M |
| 2026-07-08 | CNY 2.79 | -2.79% | CNY 2.86 | CNY 2.88 | CNY 2.73 | 34.45M |
| 2026-07-07 | CNY 2.87 | -2.71% | CNY 2.96 | CNY 2.97 | CNY 2.84 | 52.14M |
| 2026-07-06 | CNY 2.95 | +3.51% | CNY 2.84 | CNY 3.00 | CNY 2.81 | 78.99M |
| 2026-07-03 | CNY 2.85 | +10.04% | CNY 2.59 | CNY 2.85 | CNY 2.58 | 62.24M |
| 2026-07-02 | CNY 2.59 | -0.38% | CNY 2.59 | CNY 2.68 | CNY 2.58 | 22.10M |
| 2026-07-01 | CNY 2.60 | +3.17% | CNY 2.54 | CNY 2.63 | CNY 2.51 | 24.55M |
| 2026-06-30 | CNY 2.52 | 0.00% | CNY 2.52 | CNY 2.56 | CNY 2.48 | 20.20M |
| 2026-06-29 | CNY 2.52 | -1.95% | CNY 2.55 | CNY 2.59 | CNY 2.44 | 29.19M |
| 2026-06-26 | CNY 2.57 | -1.91% | CNY 2.66 | CNY 2.66 | CNY 2.51 | 23.80M |
| 2026-06-25 | CNY 2.62 | -0.76% | CNY 2.64 | CNY 2.71 | CNY 2.60 | 24.86M |
| 2026-06-24 | CNY 2.64 | -2.58% | CNY 2.72 | CNY 2.72 | CNY 2.63 | 26.83M |
| 2026-06-23 | CNY 2.71 | +0.74% | CNY 2.67 | CNY 2.78 | CNY 2.66 | 28.19M |
| 2026-06-22 | CNY 2.69 | -0.37% | CNY 2.68 | CNY 2.71 | CNY 2.59 | 26.56M |
| 2026-06-18 | CNY 2.70 | +2.27% | CNY 2.63 | CNY 2.74 | CNY 2.55 | 29.05M |
| 2026-06-17 | CNY 2.64 | -3.30% | CNY 2.73 | CNY 2.74 | CNY 2.63 | 24.47M |
| 2026-06-16 | CNY 2.73 | -2.50% | CNY 2.81 | CNY 2.83 | CNY 2.70 | 22.35M |
| 2026-06-15 | CNY 2.80 | 0.00% | CNY 2.81 | CNY 2.88 | CNY 2.76 | 28.16M |
| 2026-06-12 | CNY 2.80 | -1.41% | CNY 2.83 | CNY 2.93 | CNY 2.77 | 39.83M |
| 2026-06-11 | CNY 2.84 | +0.71% | CNY 2.82 | CNY 2.84 | CNY 2.71 | 29.94M |
| 2026-06-10 | CNY 2.82 | +2.92% | CNY 2.73 | CNY 2.87 | CNY 2.70 | 31.38M |
| 2026-06-09 | CNY 2.74 | -0.72% | CNY 2.77 | CNY 2.79 | CNY 2.70 | 21.89M |
| 2026-06-08 | CNY 2.76 | -3.50% | CNY 2.78 | CNY 2.88 | CNY 2.72 | 26.13M |
| 2026-06-05 | CNY 2.86 | +1.42% | CNY 2.84 | CNY 2.89 | CNY 2.80 | 24.14M |
| 2026-06-04 | CNY 2.82 | -2.42% | CNY 2.89 | CNY 2.91 | CNY 2.81 | 21.70M |
| 2026-06-03 | CNY 2.89 | -0.69% | CNY 2.93 | CNY 2.99 | CNY 2.86 | 24.77M |
| 2026-06-02 | CNY 2.91 | -2.35% | CNY 3.02 | CNY 3.04 | CNY 2.89 | 30.39M |
| 2026-06-01 | CNY 2.98 | +3.83% | CNY 2.87 | CNY 2.99 | CNY 2.81 | 27.26M |
| 2026-05-29 | CNY 2.87 | -3.04% | CNY 2.95 | CNY 2.99 | CNY 2.84 | 29.21M |
| 2026-05-28 | CNY 2.96 | 0.00% | CNY 2.98 | CNY 3.03 | CNY 2.90 | 23.44M |
| 2026-05-27 | CNY 2.96 | -2.31% | CNY 3.04 | CNY 3.05 | CNY 2.95 | 20.92M |
| 2026-05-26 | CNY 3.03 | -1.94% | CNY 3.10 | CNY 3.11 | CNY 2.99 | 27.27M |