Yantai Dongcheng Biochemicals Co., Ltd. Class A 002675
SZSE · China · Health Technology
CNY 12.90+0.15 (+1.18%)
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 12.90 | +1.18% | CNY 12.70 | CNY 12.95 | CNY 12.67 | 6.07M |
| 2026-09-29 | CNY 12.75 | +0.79% | CNY 12.61 | CNY 12.81 | CNY 12.49 | 5.62M |
| 2026-09-28 | CNY 12.65 | -0.24% | CNY 12.68 | CNY 12.76 | CNY 12.59 | 3.63M |
| 2026-09-24 | CNY 12.68 | -0.70% | CNY 12.70 | CNY 12.83 | CNY 12.65 | 3.82M |
| 2026-09-23 | CNY 12.77 | 0.00% | CNY 12.76 | CNY 12.93 | CNY 12.72 | 4.04M |
| 2026-09-22 | CNY 12.77 | +0.08% | CNY 12.72 | CNY 12.84 | CNY 12.67 | 4.80M |
| 2026-09-21 | CNY 12.76 | +2.33% | CNY 12.47 | CNY 12.78 | CNY 12.41 | 7.37M |
| 2026-09-18 | CNY 12.47 | -0.87% | CNY 12.62 | CNY 12.66 | CNY 12.40 | 5.90M |
| 2026-09-17 | CNY 12.58 | +0.08% | CNY 12.51 | CNY 12.63 | CNY 12.51 | 2.30M |
| 2026-09-16 | CNY 12.57 | -0.40% | CNY 12.63 | CNY 12.63 | CNY 12.55 | 3.47M |
| 2026-09-15 | CNY 12.62 | 0.00% | CNY 12.62 | CNY 12.65 | CNY 12.50 | 3.29M |
| 2026-09-14 | CNY 12.62 | +1.53% | CNY 12.50 | CNY 12.62 | CNY 12.35 | 4.40M |
| 2026-09-11 | CNY 12.43 | -0.64% | CNY 12.47 | CNY 12.53 | CNY 12.38 | 5.53M |
| 2026-09-10 | CNY 12.51 | -0.87% | CNY 12.63 | CNY 12.77 | CNY 12.50 | 5.07M |
| 2026-09-09 | CNY 12.62 | +0.08% | CNY 12.60 | CNY 12.72 | CNY 12.51 | 6.10M |
| 2026-09-08 | CNY 12.61 | -0.86% | CNY 12.66 | CNY 12.82 | CNY 12.60 | 7.69M |
| 2026-09-07 | CNY 12.72 | -0.16% | CNY 12.74 | CNY 12.88 | CNY 12.66 | 5.43M |
| 2026-09-04 | CNY 12.74 | -1.01% | CNY 12.90 | CNY 12.95 | CNY 12.69 | 4.83M |
| 2026-09-03 | CNY 12.87 | -0.54% | CNY 13.00 | CNY 13.03 | CNY 12.82 | 3.24M |
| 2026-09-02 | CNY 12.94 | -1.22% | CNY 13.04 | CNY 13.10 | CNY 12.91 | 4.91M |
| 2026-09-01 | CNY 13.10 | +1.87% | CNY 12.87 | CNY 13.17 | CNY 12.83 | 6.76M |
| 2026-08-31 | CNY 12.86 | -0.31% | CNY 12.89 | CNY 12.98 | CNY 12.68 | 4.92M |
| 2026-08-28 | CNY 12.90 | +0.39% | CNY 12.84 | CNY 12.99 | CNY 12.75 | 4.88M |
| 2026-08-27 | CNY 12.85 | -0.54% | CNY 12.88 | CNY 12.97 | CNY 12.77 | 4.71M |
| 2026-08-26 | CNY 12.92 | -0.31% | CNY 12.98 | CNY 13.09 | CNY 12.85 | 4.59M |
| 2026-08-25 | CNY 12.96 | +1.49% | CNY 12.72 | CNY 13.00 | CNY 12.64 | 5.54M |
| 2026-08-24 | CNY 12.77 | -2.07% | CNY 13.10 | CNY 13.15 | CNY 12.69 | 9.47M |
| 2026-08-21 | CNY 13.04 | -2.61% | CNY 13.16 | CNY 13.30 | CNY 13.00 | 9.36M |
| 2026-08-20 | CNY 13.39 | +0.37% | CNY 13.48 | CNY 13.66 | CNY 13.34 | 12.96M |
| 2026-08-19 | CNY 13.34 | +2.93% | CNY 12.94 | CNY 13.72 | CNY 12.89 | 19.14M |
| 2026-08-18 | CNY 12.96 | -0.69% | CNY 13.06 | CNY 13.15 | CNY 12.93 | 5.58M |
| 2026-08-17 | CNY 13.05 | -0.91% | CNY 13.17 | CNY 13.20 | CNY 12.88 | 6.70M |
| 2026-08-14 | CNY 13.17 | -1.05% | CNY 13.29 | CNY 13.44 | CNY 13.11 | 8.03M |
| 2026-08-13 | CNY 13.31 | 0.00% | CNY 13.29 | CNY 13.45 | CNY 13.13 | 10.23M |
| 2026-08-12 | CNY 13.31 | -0.22% | CNY 13.36 | CNY 13.51 | CNY 13.25 | 9.46M |
| 2026-08-11 | CNY 13.34 | +1.14% | CNY 13.15 | CNY 13.40 | CNY 13.11 | 10.25M |
| 2026-08-10 | CNY 13.19 | +0.23% | CNY 13.29 | CNY 13.44 | CNY 13.16 | 13.86M |
| 2026-08-07 | CNY 13.16 | +2.41% | CNY 12.78 | CNY 13.19 | CNY 12.78 | 10.99M |
| 2026-08-06 | CNY 12.85 | +0.08% | CNY 12.83 | CNY 12.95 | CNY 12.68 | 7.49M |
| 2026-08-05 | CNY 12.84 | -0.39% | CNY 12.88 | CNY 12.92 | CNY 12.76 | 5.38M |
| 2026-08-04 | CNY 12.89 | -0.46% | CNY 12.99 | CNY 13.14 | CNY 12.86 | 6.48M |
| 2026-08-03 | CNY 12.95 | +1.01% | CNY 12.83 | CNY 13.08 | CNY 12.82 | 5.20M |
| 2026-07-31 | CNY 12.82 | +0.23% | CNY 12.73 | CNY 12.90 | CNY 12.72 | 6.67M |
| 2026-07-30 | CNY 12.79 | +0.63% | CNY 12.69 | CNY 12.88 | CNY 12.59 | 6.17M |
| 2026-07-29 | CNY 12.71 | +1.19% | CNY 12.55 | CNY 12.79 | CNY 12.55 | 6.76M |
| 2026-07-28 | CNY 12.56 | -0.87% | CNY 12.60 | CNY 12.70 | CNY 12.49 | 4.44M |
| 2026-07-27 | CNY 12.67 | +2.26% | CNY 12.40 | CNY 12.73 | CNY 12.35 | 8.22M |
| 2026-07-24 | CNY 12.39 | -1.43% | CNY 12.50 | CNY 12.55 | CNY 12.38 | 7.14M |
| 2026-07-23 | CNY 12.57 | -0.55% | CNY 12.52 | CNY 12.67 | CNY 12.42 | 6.74M |
| 2026-07-22 | CNY 12.64 | +0.24% | CNY 12.53 | CNY 12.75 | CNY 12.37 | 11.68M |
| 2026-07-21 | CNY 12.61 | -1.25% | CNY 12.66 | CNY 12.82 | CNY 12.48 | 13.39M |
| 2026-07-20 | CNY 12.77 | +1.67% | CNY 12.57 | CNY 12.95 | CNY 12.49 | 13.59M |
| 2026-07-17 | CNY 12.56 | -5.99% | CNY 13.24 | CNY 13.43 | CNY 12.55 | 16.00M |
| 2026-07-16 | CNY 13.36 | +0.15% | CNY 13.34 | CNY 13.45 | CNY 13.00 | 15.51M |
| 2026-07-15 | CNY 13.34 | +2.14% | CNY 13.05 | CNY 13.67 | CNY 12.98 | 21.14M |
| 2026-07-14 | CNY 13.06 | +1.79% | CNY 12.86 | CNY 13.22 | CNY 12.70 | 13.56M |
| 2026-07-13 | CNY 12.83 | 0.00% | CNY 12.85 | CNY 13.08 | CNY 12.78 | 12.02M |
| 2026-07-10 | CNY 12.83 | +3.72% | CNY 12.31 | CNY 12.92 | CNY 12.25 | 13.05M |
| 2026-07-09 | CNY 12.37 | -1.51% | CNY 12.50 | CNY 12.73 | CNY 12.32 | 8.77M |
| 2026-07-08 | CNY 12.56 | -0.48% | CNY 12.70 | CNY 12.83 | CNY 12.45 | 7.98M |
| 2026-07-07 | CNY 12.62 | -2.40% | CNY 12.84 | CNY 12.90 | CNY 12.60 | 8.77M |
| 2026-07-06 | CNY 12.93 | +0.08% | CNY 12.87 | CNY 13.24 | CNY 12.78 | 14.81M |
| 2026-07-03 | CNY 12.92 | +0.54% | CNY 12.90 | CNY 13.08 | CNY 12.73 | 10.18M |
| 2026-07-02 | CNY 12.85 | +0.55% | CNY 12.79 | CNY 12.99 | CNY 12.68 | 9.92M |
| 2026-07-01 | CNY 12.78 | +1.83% | CNY 12.53 | CNY 12.83 | CNY 12.35 | 10.12M |
| 2026-06-30 | CNY 12.55 | -1.49% | CNY 12.63 | CNY 12.82 | CNY 12.38 | 8.49M |
| 2026-06-29 | CNY 12.74 | +3.41% | CNY 12.22 | CNY 12.80 | CNY 12.08 | 11.06M |
| 2026-06-26 | CNY 12.32 | -4.42% | CNY 12.80 | CNY 12.86 | CNY 12.24 | 11.51M |
| 2026-06-25 | CNY 12.89 | +2.22% | CNY 12.50 | CNY 12.89 | CNY 12.06 | 15.03M |
| 2026-06-24 | CNY 12.61 | -1.10% | CNY 12.78 | CNY 13.03 | CNY 12.60 | 10.27M |
| 2026-06-23 | CNY 12.75 | +1.51% | CNY 12.48 | CNY 12.82 | CNY 12.42 | 9.36M |
| 2026-06-22 | CNY 12.56 | -1.26% | CNY 12.72 | CNY 12.74 | CNY 12.05 | 12.00M |
| 2026-06-18 | CNY 12.72 | +0.32% | CNY 12.64 | CNY 12.85 | CNY 12.56 | 6.23M |
| 2026-06-17 | CNY 12.68 | +0.32% | CNY 12.64 | CNY 12.80 | CNY 12.44 | 6.16M |
| 2026-06-16 | CNY 12.64 | +1.69% | CNY 12.44 | CNY 12.65 | CNY 12.31 | 8.84M |
| 2026-06-15 | CNY 12.43 | -0.48% | CNY 12.45 | CNY 12.57 | CNY 12.34 | 5.68M |
| 2026-06-12 | CNY 12.49 | +1.46% | CNY 12.32 | CNY 12.54 | CNY 12.23 | 6.24M |
| 2026-06-11 | CNY 12.31 | -1.44% | CNY 12.49 | CNY 12.53 | CNY 12.28 | 5.04M |
| 2026-06-10 | CNY 12.49 | +1.30% | CNY 12.25 | CNY 12.52 | CNY 12.22 | 8.63M |
| 2026-06-09 | CNY 12.33 | -0.96% | CNY 12.40 | CNY 12.49 | CNY 12.29 | 5.66M |
| 2026-06-08 | CNY 12.45 | -0.80% | CNY 12.55 | CNY 12.60 | CNY 12.29 | 7.32M |
| 2026-06-05 | CNY 12.55 | -0.16% | CNY 12.63 | CNY 12.77 | CNY 12.52 | 7.48M |
| 2026-06-04 | CNY 12.57 | +0.24% | CNY 12.57 | CNY 12.69 | CNY 12.39 | 9.73M |
| 2026-06-03 | CNY 12.54 | -1.49% | CNY 12.72 | CNY 12.75 | CNY 12.53 | 6.81M |
| 2026-06-02 | CNY 12.73 | -0.39% | CNY 12.69 | CNY 12.84 | CNY 12.60 | 6.83M |
| 2026-06-01 | CNY 12.78 | -0.08% | CNY 12.79 | CNY 12.80 | CNY 12.46 | 8.85M |
| 2026-05-29 | CNY 12.79 | +1.75% | CNY 12.60 | CNY 12.82 | CNY 12.58 | 9.16M |
| 2026-05-28 | CNY 12.57 | -0.32% | CNY 12.61 | CNY 12.65 | CNY 12.42 | 6.97M |
| 2026-05-27 | CNY 12.61 | +0.64% | CNY 12.49 | CNY 12.72 | CNY 12.28 | 11.59M |
| 2026-05-26 | CNY 12.53 | +0.16% | CNY 12.53 | CNY 12.64 | CNY 12.44 | 8.45M |