Shandong Newleaf Chemical Co., Ltd. Class A 002476
SZSE · China · Process Industries
CNY 4.82-0.06 (-1.23%)
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 4.82 | -1.23% | CNY 4.91 | CNY 4.91 | CNY 4.81 | 4.60M |
| 2026-09-29 | CNY 4.88 | +0.21% | CNY 4.90 | CNY 4.92 | CNY 4.85 | 4.77M |
| 2026-09-28 | CNY 4.87 | -2.99% | CNY 5.01 | CNY 5.01 | CNY 4.80 | 8.85M |
| 2026-09-24 | CNY 5.02 | +0.60% | CNY 4.99 | CNY 5.08 | CNY 4.95 | 5.90M |
| 2026-09-23 | CNY 4.99 | +0.20% | CNY 5.00 | CNY 5.00 | CNY 4.91 | 8.10M |
| 2026-09-22 | CNY 4.98 | -0.60% | CNY 5.07 | CNY 5.07 | CNY 4.96 | 6.89M |
| 2026-09-21 | CNY 5.01 | +3.09% | CNY 4.85 | CNY 5.03 | CNY 4.85 | 9.04M |
| 2026-09-18 | CNY 4.86 | -1.62% | CNY 4.96 | CNY 4.98 | CNY 4.84 | 7.52M |
| 2026-09-17 | CNY 4.94 | -0.40% | CNY 4.91 | CNY 4.98 | CNY 4.87 | 6.06M |
| 2026-09-16 | CNY 4.96 | +0.61% | CNY 4.93 | CNY 5.00 | CNY 4.88 | 6.64M |
| 2026-09-15 | CNY 4.93 | -2.95% | CNY 5.10 | CNY 5.10 | CNY 4.91 | 9.97M |
| 2026-09-14 | CNY 5.08 | +1.20% | CNY 5.06 | CNY 5.14 | CNY 5.01 | 9.31M |
| 2026-09-11 | CNY 5.02 | -3.46% | CNY 5.19 | CNY 5.23 | CNY 5.00 | 10.34M |
| 2026-09-10 | CNY 5.20 | -0.57% | CNY 5.20 | CNY 5.25 | CNY 5.15 | 7.14M |
| 2026-09-09 | CNY 5.23 | -1.88% | CNY 5.32 | CNY 5.33 | CNY 5.21 | 8.16M |
| 2026-09-08 | CNY 5.33 | +0.76% | CNY 5.28 | CNY 5.33 | CNY 5.23 | 10.68M |
| 2026-09-07 | CNY 5.29 | +2.92% | CNY 5.16 | CNY 5.32 | CNY 5.10 | 14.30M |
| 2026-09-04 | CNY 5.14 | +0.98% | CNY 5.12 | CNY 5.16 | CNY 5.08 | 7.64M |
| 2026-09-03 | CNY 5.09 | -0.39% | CNY 5.13 | CNY 5.14 | CNY 5.06 | 5.26M |
| 2026-09-02 | CNY 5.11 | +0.20% | CNY 5.12 | CNY 5.15 | CNY 5.06 | 6.86M |
| 2026-09-01 | CNY 5.10 | 0.00% | CNY 5.07 | CNY 5.14 | CNY 5.06 | 7.26M |
| 2026-08-31 | CNY 5.10 | -0.39% | CNY 5.09 | CNY 5.17 | CNY 5.05 | 7.17M |
| 2026-08-28 | CNY 5.12 | +1.59% | CNY 5.07 | CNY 5.16 | CNY 5.04 | 7.87M |
| 2026-08-27 | CNY 5.04 | -0.40% | CNY 5.05 | CNY 5.09 | CNY 4.99 | 8.25M |
| 2026-08-26 | CNY 5.06 | -1.56% | CNY 5.15 | CNY 5.18 | CNY 5.03 | 8.94M |
| 2026-08-25 | CNY 5.14 | +1.78% | CNY 5.03 | CNY 5.15 | CNY 5.00 | 9.31M |
| 2026-08-24 | CNY 5.05 | +0.80% | CNY 5.03 | CNY 5.07 | CNY 4.96 | 13.92M |
| 2026-08-21 | CNY 5.01 | +2.24% | CNY 4.87 | CNY 5.04 | CNY 4.81 | 12.71M |
| 2026-08-20 | CNY 4.90 | +2.30% | CNY 4.87 | CNY 5.03 | CNY 4.82 | 11.80M |
| 2026-08-19 | CNY 4.79 | -3.04% | CNY 4.92 | CNY 4.94 | CNY 4.76 | 14.02M |
| 2026-08-18 | CNY 4.94 | -1.59% | CNY 5.16 | CNY 5.17 | CNY 4.90 | 32.95M |
| 2026-08-17 | CNY 5.02 | +10.09% | CNY 4.58 | CNY 5.02 | CNY 4.53 | 17.25M |
| 2026-08-14 | CNY 4.56 | +0.22% | CNY 4.55 | CNY 4.59 | CNY 4.50 | 5.50M |
| 2026-08-13 | CNY 4.55 | -0.22% | CNY 4.58 | CNY 4.67 | CNY 4.53 | 9.76M |
| 2026-08-12 | CNY 4.56 | -0.22% | CNY 4.54 | CNY 4.60 | CNY 4.52 | 5.65M |
| 2026-08-11 | CNY 4.57 | -1.51% | CNY 4.69 | CNY 4.69 | CNY 4.57 | 7.27M |
| 2026-08-10 | CNY 4.64 | +2.65% | CNY 4.54 | CNY 4.65 | CNY 4.50 | 9.11M |
| 2026-08-07 | CNY 4.52 | -0.66% | CNY 4.58 | CNY 4.58 | CNY 4.43 | 6.92M |
| 2026-08-06 | CNY 4.55 | +0.89% | CNY 4.51 | CNY 4.56 | CNY 4.46 | 7.13M |
| 2026-08-05 | CNY 4.51 | +0.22% | CNY 4.51 | CNY 4.55 | CNY 4.46 | 7.24M |
| 2026-08-04 | CNY 4.50 | 0.00% | CNY 4.52 | CNY 4.57 | CNY 4.48 | 8.99M |
| 2026-08-03 | CNY 4.50 | +3.21% | CNY 4.37 | CNY 4.52 | CNY 4.36 | 6.96M |
| 2026-07-31 | CNY 4.36 | +2.11% | CNY 4.31 | CNY 4.39 | CNY 4.28 | 7.84M |
| 2026-07-30 | CNY 4.27 | -1.39% | CNY 4.34 | CNY 4.42 | CNY 4.23 | 10.58M |
| 2026-07-29 | CNY 4.33 | +2.12% | CNY 4.23 | CNY 4.35 | CNY 4.23 | 9.03M |
| 2026-07-28 | CNY 4.24 | -0.24% | CNY 4.21 | CNY 4.30 | CNY 4.19 | 7.37M |
| 2026-07-27 | CNY 4.25 | +2.91% | CNY 4.13 | CNY 4.25 | CNY 4.08 | 8.57M |
| 2026-07-24 | CNY 4.13 | -3.50% | CNY 4.24 | CNY 4.27 | CNY 4.13 | 8.13M |
| 2026-07-23 | CNY 4.28 | +3.63% | CNY 4.14 | CNY 4.29 | CNY 4.12 | 11.42M |
| 2026-07-22 | CNY 4.13 | -1.67% | CNY 4.20 | CNY 4.25 | CNY 4.10 | 8.44M |
| 2026-07-21 | CNY 4.20 | -0.94% | CNY 4.25 | CNY 4.29 | CNY 4.01 | 14.06M |
| 2026-07-20 | CNY 4.24 | -0.70% | CNY 4.32 | CNY 4.50 | CNY 4.20 | 16.52M |
| 2026-07-17 | CNY 4.27 | -3.83% | CNY 4.49 | CNY 4.54 | CNY 4.23 | 12.37M |
| 2026-07-16 | CNY 4.44 | +0.23% | CNY 4.45 | CNY 4.57 | CNY 4.39 | 11.06M |
| 2026-07-15 | CNY 4.43 | -0.23% | CNY 4.44 | CNY 4.54 | CNY 4.41 | 8.84M |
| 2026-07-14 | CNY 4.44 | +3.26% | CNY 4.31 | CNY 4.46 | CNY 4.25 | 12.51M |
| 2026-07-13 | CNY 4.30 | -4.87% | CNY 4.51 | CNY 4.57 | CNY 4.29 | 10.99M |
| 2026-07-10 | CNY 4.52 | 0.00% | CNY 4.50 | CNY 4.61 | CNY 4.42 | 9.80M |
| 2026-07-09 | CNY 4.52 | +0.22% | CNY 4.50 | CNY 4.55 | CNY 4.39 | 9.14M |
| 2026-07-08 | CNY 4.51 | -1.31% | CNY 4.60 | CNY 4.63 | CNY 4.49 | 7.26M |
| 2026-07-07 | CNY 4.57 | -3.99% | CNY 4.73 | CNY 4.77 | CNY 4.55 | 10.54M |
| 2026-07-06 | CNY 4.76 | -2.06% | CNY 4.86 | CNY 4.94 | CNY 4.74 | 9.19M |
| 2026-07-03 | CNY 4.86 | -2.02% | CNY 4.98 | CNY 5.00 | CNY 4.86 | 10.17M |
| 2026-07-02 | CNY 4.96 | +1.64% | CNY 4.85 | CNY 5.15 | CNY 4.84 | 15.21M |
| 2026-07-01 | CNY 4.88 | +0.41% | CNY 4.88 | CNY 5.06 | CNY 4.84 | 13.10M |
| 2026-06-30 | CNY 4.86 | +3.40% | CNY 4.70 | CNY 4.92 | CNY 4.61 | 12.60M |
| 2026-06-29 | CNY 4.70 | -1.88% | CNY 4.76 | CNY 4.80 | CNY 4.59 | 12.65M |
| 2026-06-26 | CNY 4.79 | -4.20% | CNY 5.03 | CNY 5.05 | CNY 4.73 | 14.34M |
| 2026-06-25 | CNY 5.00 | -3.47% | CNY 5.16 | CNY 5.22 | CNY 4.94 | 13.71M |
| 2026-06-24 | CNY 5.18 | -5.13% | CNY 5.45 | CNY 5.45 | CNY 5.16 | 12.53M |
| 2026-06-23 | CNY 5.46 | +0.92% | CNY 5.37 | CNY 5.58 | CNY 5.35 | 14.03M |
| 2026-06-22 | CNY 5.41 | +2.66% | CNY 5.26 | CNY 5.43 | CNY 5.08 | 14.79M |
| 2026-06-18 | CNY 5.27 | -2.59% | CNY 5.39 | CNY 5.46 | CNY 5.22 | 10.48M |
| 2026-06-17 | CNY 5.41 | -0.37% | CNY 5.42 | CNY 5.53 | CNY 5.38 | 9.52M |
| 2026-06-16 | CNY 5.43 | +0.74% | CNY 5.45 | CNY 5.58 | CNY 5.34 | 13.71M |
| 2026-06-15 | CNY 5.39 | +1.32% | CNY 5.38 | CNY 5.57 | CNY 5.32 | 13.08M |
| 2026-06-12 | CNY 5.32 | +5.56% | CNY 5.11 | CNY 5.39 | CNY 5.08 | 19.26M |
| 2026-06-11 | CNY 5.04 | 0.00% | CNY 5.07 | CNY 5.13 | CNY 4.92 | 8.40M |
| 2026-06-10 | CNY 5.04 | -3.08% | CNY 5.15 | CNY 5.20 | CNY 4.96 | 9.81M |
| 2026-06-09 | CNY 5.20 | +2.56% | CNY 5.07 | CNY 5.20 | CNY 5.05 | 10.36M |
| 2026-06-08 | CNY 5.07 | -3.24% | CNY 5.16 | CNY 5.22 | CNY 5.00 | 11.52M |
| 2026-06-05 | CNY 5.24 | +0.77% | CNY 5.20 | CNY 5.32 | CNY 5.12 | 8.67M |
| 2026-06-04 | CNY 5.20 | -2.44% | CNY 5.33 | CNY 5.33 | CNY 5.16 | 9.09M |
| 2026-06-03 | CNY 5.33 | +1.33% | CNY 5.28 | CNY 5.39 | CNY 5.25 | 8.34M |
| 2026-06-02 | CNY 5.26 | -1.68% | CNY 5.35 | CNY 5.38 | CNY 5.20 | 9.19M |
| 2026-06-01 | CNY 5.35 | +2.29% | CNY 5.23 | CNY 5.42 | CNY 5.18 | 10.24M |
| 2026-05-29 | CNY 5.23 | -4.74% | CNY 5.49 | CNY 5.49 | CNY 5.21 | 12.77M |
| 2026-05-28 | CNY 5.49 | +2.62% | CNY 5.34 | CNY 5.54 | CNY 5.33 | 10.89M |
| 2026-05-27 | CNY 5.35 | -4.46% | CNY 5.60 | CNY 5.62 | CNY 5.31 | 12.83M |
| 2026-05-26 | CNY 5.60 | -0.53% | CNY 5.65 | CNY 5.74 | CNY 5.52 | 13.25M |