Zibo Qixiang Tengda Chemical Co., Ltd. Class A 002408
SZSE · China · Process Industries
CNY 5.22+0.13 (+2.55%)
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 5.22 | +2.55% | CNY 5.08 | CNY 5.28 | CNY 5.08 | 16.38M |
| 2026-09-29 | CNY 5.09 | -2.68% | CNY 5.20 | CNY 5.24 | CNY 5.08 | 18.87M |
| 2026-09-28 | CNY 5.23 | -1.69% | CNY 5.31 | CNY 5.32 | CNY 5.16 | 15.70M |
| 2026-09-24 | CNY 5.32 | -0.93% | CNY 5.35 | CNY 5.40 | CNY 5.29 | 11.58M |
| 2026-09-23 | CNY 5.37 | 0.00% | CNY 5.37 | CNY 5.42 | CNY 5.33 | 13.16M |
| 2026-09-22 | CNY 5.37 | -2.01% | CNY 5.48 | CNY 5.50 | CNY 5.36 | 16.71M |
| 2026-09-21 | CNY 5.48 | +1.48% | CNY 5.39 | CNY 5.52 | CNY 5.36 | 19.93M |
| 2026-09-18 | CNY 5.40 | 0.00% | CNY 5.40 | CNY 5.45 | CNY 5.38 | 12.27M |
| 2026-09-17 | CNY 5.40 | -0.74% | CNY 5.40 | CNY 5.50 | CNY 5.32 | 17.82M |
| 2026-09-16 | CNY 5.44 | +3.03% | CNY 5.28 | CNY 5.46 | CNY 5.26 | 23.40M |
| 2026-09-15 | CNY 5.28 | -1.86% | CNY 5.35 | CNY 5.40 | CNY 5.26 | 20.89M |
| 2026-09-14 | CNY 5.38 | -1.47% | CNY 5.45 | CNY 5.47 | CNY 5.32 | 23.34M |
| 2026-09-11 | CNY 5.46 | -2.50% | CNY 5.57 | CNY 5.62 | CNY 5.39 | 27.93M |
| 2026-09-10 | CNY 5.60 | -1.58% | CNY 5.71 | CNY 5.75 | CNY 5.58 | 21.16M |
| 2026-09-09 | CNY 5.69 | +1.25% | CNY 5.63 | CNY 5.74 | CNY 5.59 | 30.86M |
| 2026-09-08 | CNY 5.62 | +3.69% | CNY 5.42 | CNY 5.63 | CNY 5.41 | 33.97M |
| 2026-09-07 | CNY 5.42 | -0.37% | CNY 5.57 | CNY 5.73 | CNY 5.41 | 30.84M |
| 2026-09-04 | CNY 5.44 | 0.00% | CNY 5.46 | CNY 5.52 | CNY 5.38 | 24.12M |
| 2026-09-03 | CNY 5.44 | 0.00% | CNY 5.44 | CNY 5.50 | CNY 5.41 | 18.17M |
| 2026-09-02 | CNY 5.44 | -2.33% | CNY 5.59 | CNY 5.62 | CNY 5.39 | 28.51M |
| 2026-09-01 | CNY 5.57 | 0.00% | CNY 5.55 | CNY 5.68 | CNY 5.54 | 30.53M |
| 2026-08-31 | CNY 5.57 | -0.89% | CNY 5.63 | CNY 5.65 | CNY 5.55 | 32.92M |
| 2026-08-28 | CNY 5.62 | +3.12% | CNY 5.45 | CNY 5.65 | CNY 5.44 | 36.26M |
| 2026-08-27 | CNY 5.45 | +1.11% | CNY 5.37 | CNY 5.50 | CNY 5.34 | 28.05M |
| 2026-08-26 | CNY 5.39 | -0.92% | CNY 5.42 | CNY 5.44 | CNY 5.34 | 35.28M |
| 2026-08-25 | CNY 5.44 | +3.03% | CNY 5.25 | CNY 5.49 | CNY 5.23 | 57.56M |
| 2026-08-24 | CNY 5.28 | +1.15% | CNY 5.23 | CNY 5.31 | CNY 5.18 | 40.48M |
| 2026-08-21 | CNY 5.22 | -0.19% | CNY 5.21 | CNY 5.25 | CNY 5.10 | 30.53M |
| 2026-08-20 | CNY 5.23 | +0.97% | CNY 5.21 | CNY 5.32 | CNY 5.17 | 27.65M |
| 2026-08-19 | CNY 5.18 | -0.19% | CNY 5.19 | CNY 5.24 | CNY 5.15 | 26.14M |
| 2026-08-18 | CNY 5.19 | +1.17% | CNY 5.13 | CNY 5.24 | CNY 5.10 | 35.32M |
| 2026-08-17 | CNY 5.13 | +2.19% | CNY 5.01 | CNY 5.13 | CNY 4.94 | 26.40M |
| 2026-08-14 | CNY 5.02 | +2.03% | CNY 4.93 | CNY 5.10 | CNY 4.87 | 25.10M |
| 2026-08-13 | CNY 4.92 | -2.19% | CNY 5.04 | CNY 5.04 | CNY 4.89 | 29.46M |
| 2026-08-12 | CNY 5.03 | -1.18% | CNY 5.07 | CNY 5.12 | CNY 5.01 | 24.53M |
| 2026-08-11 | CNY 5.09 | -0.97% | CNY 5.14 | CNY 5.23 | CNY 5.08 | 27.76M |
| 2026-08-10 | CNY 5.14 | -0.19% | CNY 5.10 | CNY 5.19 | CNY 5.09 | 25.81M |
| 2026-08-07 | CNY 5.15 | +1.98% | CNY 5.06 | CNY 5.16 | CNY 5.01 | 29.56M |
| 2026-08-06 | CNY 5.05 | -0.59% | CNY 5.05 | CNY 5.10 | CNY 5.01 | 20.06M |
| 2026-08-05 | CNY 5.08 | -0.39% | CNY 5.10 | CNY 5.13 | CNY 5.04 | 24.33M |
| 2026-08-04 | CNY 5.10 | -0.78% | CNY 5.13 | CNY 5.17 | CNY 5.09 | 18.08M |
| 2026-08-03 | CNY 5.14 | +1.58% | CNY 5.06 | CNY 5.16 | CNY 4.99 | 25.14M |
| 2026-07-31 | CNY 5.06 | -0.39% | CNY 5.02 | CNY 5.11 | CNY 5.01 | 24.38M |
| 2026-07-30 | CNY 5.08 | +0.40% | CNY 5.08 | CNY 5.14 | CNY 5.04 | 25.92M |
| 2026-07-29 | CNY 5.06 | +2.43% | CNY 4.95 | CNY 5.10 | CNY 4.94 | 34.84M |
| 2026-07-28 | CNY 4.94 | +0.61% | CNY 4.88 | CNY 4.95 | CNY 4.82 | 24.34M |
| 2026-07-27 | CNY 4.91 | +2.29% | CNY 4.76 | CNY 4.92 | CNY 4.73 | 26.25M |
| 2026-07-24 | CNY 4.80 | -3.61% | CNY 5.00 | CNY 5.06 | CNY 4.80 | 34.04M |
| 2026-07-23 | CNY 4.98 | +4.84% | CNY 4.74 | CNY 5.02 | CNY 4.72 | 47.15M |
| 2026-07-22 | CNY 4.75 | -0.63% | CNY 4.74 | CNY 4.81 | CNY 4.68 | 42.40M |
| 2026-07-21 | CNY 4.78 | -1.04% | CNY 4.77 | CNY 4.86 | CNY 4.76 | 35.28M |
| 2026-07-20 | CNY 4.83 | +2.33% | CNY 4.73 | CNY 4.88 | CNY 4.72 | 43.69M |
| 2026-07-17 | CNY 4.72 | -0.84% | CNY 4.75 | CNY 4.89 | CNY 4.67 | 35.77M |
| 2026-07-16 | CNY 4.76 | -1.65% | CNY 4.77 | CNY 4.84 | CNY 4.70 | 33.03M |
| 2026-07-15 | CNY 4.84 | +2.11% | CNY 4.70 | CNY 4.88 | CNY 4.65 | 41.30M |
| 2026-07-14 | CNY 4.74 | -6.69% | CNY 4.95 | CNY 4.96 | CNY 4.60 | 66.50M |
| 2026-07-13 | CNY 5.08 | +3.67% | CNY 5.02 | CNY 5.19 | CNY 4.90 | 103.32M |
| 2026-07-10 | CNY 4.90 | +4.26% | CNY 4.68 | CNY 4.93 | CNY 4.55 | 31.30M |
| 2026-07-09 | CNY 4.70 | -2.08% | CNY 4.81 | CNY 4.83 | CNY 4.65 | 22.68M |
| 2026-07-08 | CNY 4.80 | -2.64% | CNY 4.92 | CNY 4.97 | CNY 4.79 | 21.86M |
| 2026-07-07 | CNY 4.93 | -1.60% | CNY 4.96 | CNY 5.03 | CNY 4.86 | 26.88M |
| 2026-07-06 | CNY 5.01 | +1.21% | CNY 4.93 | CNY 5.11 | CNY 4.91 | 27.97M |
| 2026-07-03 | CNY 4.95 | -1.59% | CNY 5.13 | CNY 5.14 | CNY 4.90 | 31.13M |
| 2026-07-02 | CNY 5.03 | +2.65% | CNY 4.89 | CNY 5.14 | CNY 4.80 | 38.20M |
| 2026-07-01 | CNY 4.90 | +4.48% | CNY 4.69 | CNY 4.96 | CNY 4.64 | 35.46M |
| 2026-06-30 | CNY 4.69 | +1.08% | CNY 4.61 | CNY 4.74 | CNY 4.56 | 25.78M |
| 2026-06-29 | CNY 4.64 | -2.52% | CNY 4.73 | CNY 4.75 | CNY 4.52 | 34.76M |
| 2026-06-26 | CNY 4.76 | -2.66% | CNY 4.88 | CNY 4.95 | CNY 4.73 | 25.95M |
| 2026-06-25 | CNY 4.89 | -2.78% | CNY 4.98 | CNY 5.00 | CNY 4.76 | 44.32M |
| 2026-06-24 | CNY 5.03 | -2.14% | CNY 5.12 | CNY 5.21 | CNY 5.01 | 28.98M |
| 2026-06-23 | CNY 5.14 | -0.77% | CNY 5.19 | CNY 5.32 | CNY 5.10 | 34.50M |
| 2026-06-22 | CNY 5.18 | +2.57% | CNY 5.05 | CNY 5.21 | CNY 4.99 | 40.39M |
| 2026-06-18 | CNY 5.05 | -0.98% | CNY 5.08 | CNY 5.15 | CNY 4.99 | 35.01M |
| 2026-06-17 | CNY 5.10 | +1.80% | CNY 4.99 | CNY 5.14 | CNY 4.95 | 32.73M |
| 2026-06-16 | CNY 5.01 | +0.60% | CNY 4.96 | CNY 5.07 | CNY 4.86 | 27.28M |
| 2026-06-15 | CNY 4.98 | +2.05% | CNY 4.90 | CNY 5.05 | CNY 4.88 | 37.26M |
| 2026-06-12 | CNY 4.88 | +0.21% | CNY 4.88 | CNY 4.98 | CNY 4.74 | 38.72M |
| 2026-06-11 | CNY 4.87 | -1.02% | CNY 5.00 | CNY 5.02 | CNY 4.85 | 21.26M |
| 2026-06-10 | CNY 4.92 | -0.40% | CNY 4.91 | CNY 4.97 | CNY 4.84 | 24.99M |
| 2026-06-09 | CNY 4.94 | -0.80% | CNY 5.03 | CNY 5.04 | CNY 4.85 | 22.46M |
| 2026-06-08 | CNY 4.98 | -2.92% | CNY 5.09 | CNY 5.13 | CNY 4.92 | 32.45M |
| 2026-06-05 | CNY 5.13 | +0.59% | CNY 5.09 | CNY 5.22 | CNY 5.03 | 25.63M |
| 2026-06-04 | CNY 5.10 | -2.30% | CNY 5.19 | CNY 5.26 | CNY 5.06 | 23.74M |
| 2026-06-03 | CNY 5.22 | +1.16% | CNY 5.17 | CNY 5.25 | CNY 5.13 | 22.22M |
| 2026-06-02 | CNY 5.16 | -0.77% | CNY 5.21 | CNY 5.25 | CNY 5.11 | 24.68M |
| 2026-06-01 | CNY 5.20 | +1.96% | CNY 5.11 | CNY 5.24 | CNY 5.05 | 29.47M |
| 2026-05-29 | CNY 5.10 | -1.54% | CNY 5.18 | CNY 5.18 | CNY 5.06 | 34.83M |
| 2026-05-28 | CNY 5.18 | -1.52% | CNY 5.24 | CNY 5.28 | CNY 5.09 | 34.92M |
| 2026-05-27 | CNY 5.26 | -3.13% | CNY 5.43 | CNY 5.44 | CNY 5.20 | 37.08M |
| 2026-05-26 | CNY 5.43 | -0.18% | CNY 5.43 | CNY 5.47 | CNY 5.34 | 30.80M |