Yuan Cheng Cable Co., Ltd. Class A 002692
SZSE · China · Producer Manufacturing
CNY 4.22-0.07 (-1.63%)
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 4.22 | -1.63% | CNY 4.33 | CNY 4.33 | CNY 4.18 | 7.77M |
| 2026-09-29 | CNY 4.29 | +1.18% | CNY 4.24 | CNY 4.33 | CNY 4.20 | 9.02M |
| 2026-09-28 | CNY 4.24 | -1.17% | CNY 4.29 | CNY 4.30 | CNY 4.18 | 9.77M |
| 2026-09-24 | CNY 4.29 | +0.47% | CNY 4.24 | CNY 4.32 | CNY 4.20 | 7.14M |
| 2026-09-23 | CNY 4.27 | -2.95% | CNY 4.38 | CNY 4.41 | CNY 4.23 | 11.29M |
| 2026-09-22 | CNY 4.40 | +1.62% | CNY 4.31 | CNY 4.56 | CNY 4.28 | 18.30M |
| 2026-09-21 | CNY 4.33 | +1.17% | CNY 4.29 | CNY 4.33 | CNY 4.28 | 9.11M |
| 2026-09-18 | CNY 4.28 | -0.70% | CNY 4.35 | CNY 4.38 | CNY 4.26 | 9.70M |
| 2026-09-17 | CNY 4.31 | -0.92% | CNY 4.36 | CNY 4.37 | CNY 4.25 | 9.57M |
| 2026-09-16 | CNY 4.35 | +1.40% | CNY 4.31 | CNY 4.40 | CNY 4.26 | 9.69M |
| 2026-09-15 | CNY 4.29 | -3.16% | CNY 4.42 | CNY 4.43 | CNY 4.28 | 11.36M |
| 2026-09-14 | CNY 4.43 | -0.89% | CNY 4.47 | CNY 4.56 | CNY 4.40 | 11.55M |
| 2026-09-11 | CNY 4.47 | -1.32% | CNY 4.53 | CNY 4.64 | CNY 4.44 | 19.54M |
| 2026-09-10 | CNY 4.53 | +1.34% | CNY 4.48 | CNY 4.70 | CNY 4.38 | 27.54M |
| 2026-09-09 | CNY 4.47 | +1.13% | CNY 4.42 | CNY 4.59 | CNY 4.40 | 20.50M |
| 2026-09-08 | CNY 4.42 | +2.55% | CNY 4.32 | CNY 4.45 | CNY 4.28 | 12.45M |
| 2026-09-07 | CNY 4.31 | +1.41% | CNY 4.22 | CNY 4.33 | CNY 4.21 | 9.14M |
| 2026-09-04 | CNY 4.25 | 0.00% | CNY 4.27 | CNY 4.32 | CNY 4.21 | 8.84M |
| 2026-09-03 | CNY 4.25 | -0.93% | CNY 4.31 | CNY 4.34 | CNY 4.22 | 8.06M |
| 2026-09-02 | CNY 4.29 | -0.23% | CNY 4.28 | CNY 4.33 | CNY 4.25 | 9.60M |
| 2026-09-01 | CNY 4.30 | -0.69% | CNY 4.33 | CNY 4.36 | CNY 4.26 | 8.81M |
| 2026-08-31 | CNY 4.33 | +0.70% | CNY 4.28 | CNY 4.34 | CNY 4.26 | 6.99M |
| 2026-08-28 | CNY 4.30 | +0.47% | CNY 4.28 | CNY 4.34 | CNY 4.25 | 8.83M |
| 2026-08-27 | CNY 4.28 | -0.70% | CNY 4.31 | CNY 4.31 | CNY 4.24 | 7.17M |
| 2026-08-26 | CNY 4.31 | +1.17% | CNY 4.25 | CNY 4.35 | CNY 4.23 | 10.47M |
| 2026-08-25 | CNY 4.26 | +1.91% | CNY 4.15 | CNY 4.30 | CNY 4.14 | 10.85M |
| 2026-08-24 | CNY 4.18 | -2.56% | CNY 4.22 | CNY 4.32 | CNY 4.13 | 13.91M |
| 2026-08-21 | CNY 4.29 | +2.88% | CNY 4.14 | CNY 4.30 | CNY 4.08 | 15.87M |
| 2026-08-20 | CNY 4.17 | +2.21% | CNY 4.12 | CNY 4.18 | CNY 4.07 | 9.81M |
| 2026-08-19 | CNY 4.08 | -1.45% | CNY 4.12 | CNY 4.20 | CNY 4.07 | 17.12M |
| 2026-08-18 | CNY 4.14 | -1.90% | CNY 4.20 | CNY 4.23 | CNY 4.10 | 14.96M |
| 2026-08-17 | CNY 4.22 | +0.48% | CNY 4.21 | CNY 4.24 | CNY 4.12 | 8.83M |
| 2026-08-14 | CNY 4.20 | -0.94% | CNY 4.23 | CNY 4.25 | CNY 4.14 | 9.09M |
| 2026-08-13 | CNY 4.24 | -0.93% | CNY 4.28 | CNY 4.32 | CNY 4.22 | 11.08M |
| 2026-08-12 | CNY 4.28 | +3.13% | CNY 4.14 | CNY 4.33 | CNY 4.13 | 12.06M |
| 2026-08-11 | CNY 4.15 | -0.95% | CNY 4.20 | CNY 4.20 | CNY 4.06 | 9.32M |
| 2026-08-10 | CNY 4.19 | +3.71% | CNY 4.07 | CNY 4.20 | CNY 4.02 | 13.71M |
| 2026-08-07 | CNY 4.04 | -0.74% | CNY 4.07 | CNY 4.07 | CNY 3.96 | 11.47M |
| 2026-08-06 | CNY 4.07 | +0.49% | CNY 4.05 | CNY 4.07 | CNY 3.97 | 11.92M |
| 2026-08-05 | CNY 4.05 | -0.49% | CNY 4.09 | CNY 4.18 | CNY 3.98 | 15.64M |
| 2026-08-04 | CNY 4.07 | +0.25% | CNY 4.10 | CNY 4.13 | CNY 4.04 | 13.92M |
| 2026-08-03 | CNY 4.06 | +4.10% | CNY 3.91 | CNY 4.07 | CNY 3.90 | 20.29M |
| 2026-07-31 | CNY 3.90 | +4.28% | CNY 3.78 | CNY 4.09 | CNY 3.75 | 25.36M |
| 2026-07-30 | CNY 3.74 | -2.60% | CNY 3.81 | CNY 3.93 | CNY 3.72 | 15.41M |
| 2026-07-29 | CNY 3.84 | +1.59% | CNY 3.79 | CNY 3.91 | CNY 3.75 | 12.27M |
| 2026-07-28 | CNY 3.78 | +0.53% | CNY 3.76 | CNY 3.80 | CNY 3.72 | 11.31M |
| 2026-07-27 | CNY 3.76 | +5.03% | CNY 3.58 | CNY 3.77 | CNY 3.55 | 17.46M |
| 2026-07-24 | CNY 3.58 | -2.19% | CNY 3.67 | CNY 3.69 | CNY 3.57 | 15.91M |
| 2026-07-23 | CNY 3.66 | +7.02% | CNY 3.41 | CNY 3.68 | CNY 3.40 | 26.35M |
| 2026-07-22 | CNY 3.42 | -2.01% | CNY 3.45 | CNY 3.55 | CNY 3.39 | 13.57M |
| 2026-07-21 | CNY 3.49 | -1.41% | CNY 3.52 | CNY 3.54 | CNY 3.33 | 20.46M |
| 2026-07-20 | CNY 3.54 | -1.94% | CNY 3.64 | CNY 3.75 | CNY 3.45 | 18.72M |
| 2026-07-17 | CNY 3.61 | -3.99% | CNY 3.76 | CNY 3.82 | CNY 3.56 | 15.57M |
| 2026-07-16 | CNY 3.76 | +1.35% | CNY 3.71 | CNY 3.81 | CNY 3.66 | 11.50M |
| 2026-07-15 | CNY 3.71 | +1.92% | CNY 3.62 | CNY 3.80 | CNY 3.60 | 15.75M |
| 2026-07-14 | CNY 3.64 | +1.68% | CNY 3.57 | CNY 3.67 | CNY 3.52 | 13.64M |
| 2026-07-13 | CNY 3.58 | -5.29% | CNY 3.78 | CNY 3.80 | CNY 3.57 | 13.69M |
| 2026-07-10 | CNY 3.78 | +3.85% | CNY 3.64 | CNY 3.89 | CNY 3.55 | 18.54M |
| 2026-07-09 | CNY 3.64 | 0.00% | CNY 3.61 | CNY 3.70 | CNY 3.52 | 12.39M |
| 2026-07-08 | CNY 3.64 | -2.15% | CNY 3.78 | CNY 3.78 | CNY 3.61 | 11.50M |
| 2026-07-07 | CNY 3.72 | -1.85% | CNY 3.80 | CNY 3.91 | CNY 3.69 | 13.66M |
| 2026-07-06 | CNY 3.79 | -2.82% | CNY 3.90 | CNY 3.94 | CNY 3.75 | 15.14M |
| 2026-07-03 | CNY 3.90 | +2.36% | CNY 3.84 | CNY 3.94 | CNY 3.78 | 17.57M |
| 2026-07-02 | CNY 3.81 | -1.04% | CNY 3.84 | CNY 3.95 | CNY 3.79 | 15.56M |
| 2026-07-01 | CNY 3.85 | +2.12% | CNY 3.76 | CNY 3.93 | CNY 3.73 | 17.40M |
| 2026-06-30 | CNY 3.77 | +1.62% | CNY 3.74 | CNY 3.79 | CNY 3.65 | 14.41M |
| 2026-06-29 | CNY 3.71 | +0.27% | CNY 3.74 | CNY 3.75 | CNY 3.55 | 16.53M |
| 2026-06-26 | CNY 3.70 | -3.14% | CNY 3.79 | CNY 3.82 | CNY 3.69 | 14.11M |
| 2026-06-25 | CNY 3.82 | -3.05% | CNY 3.95 | CNY 3.95 | CNY 3.79 | 15.75M |
| 2026-06-24 | CNY 3.94 | -3.90% | CNY 4.06 | CNY 4.08 | CNY 3.88 | 16.42M |
| 2026-06-23 | CNY 4.10 | 0.00% | CNY 4.11 | CNY 4.20 | CNY 4.07 | 16.75M |
| 2026-06-22 | CNY 4.10 | +1.23% | CNY 4.02 | CNY 4.11 | CNY 3.89 | 16.17M |
| 2026-06-18 | CNY 4.05 | -2.17% | CNY 4.12 | CNY 4.12 | CNY 3.98 | 16.71M |
| 2026-06-17 | CNY 4.14 | -3.50% | CNY 4.29 | CNY 4.29 | CNY 4.10 | 15.73M |
| 2026-06-16 | CNY 4.29 | +1.90% | CNY 4.20 | CNY 4.32 | CNY 4.13 | 15.97M |
| 2026-06-15 | CNY 4.21 | +1.45% | CNY 4.17 | CNY 4.32 | CNY 4.15 | 13.77M |
| 2026-06-12 | CNY 4.15 | +0.97% | CNY 4.15 | CNY 4.24 | CNY 4.07 | 15.92M |
| 2026-06-11 | CNY 4.11 | -1.91% | CNY 4.13 | CNY 4.22 | CNY 4.07 | 11.66M |
| 2026-06-10 | CNY 4.19 | -3.90% | CNY 4.29 | CNY 4.35 | CNY 4.11 | 16.18M |
| 2026-06-09 | CNY 4.36 | +0.69% | CNY 4.33 | CNY 4.40 | CNY 4.24 | 13.52M |
| 2026-06-08 | CNY 4.33 | -3.99% | CNY 4.47 | CNY 4.71 | CNY 4.28 | 22.45M |
| 2026-06-05 | CNY 4.51 | +0.67% | CNY 4.51 | CNY 4.61 | CNY 4.37 | 20.83M |
| 2026-06-04 | CNY 4.48 | -1.54% | CNY 4.50 | CNY 4.58 | CNY 4.42 | 13.41M |
| 2026-06-03 | CNY 4.55 | -1.73% | CNY 4.62 | CNY 4.64 | CNY 4.49 | 14.10M |
| 2026-06-02 | CNY 4.63 | -1.28% | CNY 4.73 | CNY 4.74 | CNY 4.54 | 11.51M |
| 2026-06-01 | CNY 4.69 | +2.85% | CNY 4.54 | CNY 4.76 | CNY 4.54 | 15.44M |
| 2026-05-29 | CNY 4.56 | -5.79% | CNY 4.86 | CNY 4.86 | CNY 4.52 | 23.87M |
| 2026-05-28 | CNY 4.84 | +2.54% | CNY 4.73 | CNY 4.87 | CNY 4.70 | 17.21M |
| 2026-05-27 | CNY 4.72 | -3.67% | CNY 4.88 | CNY 4.91 | CNY 4.70 | 20.21M |
| 2026-05-26 | CNY 4.90 | -4.48% | CNY 5.07 | CNY 5.11 | CNY 4.86 | 24.17M |