Shenzhen Prince New Materials Co., Ltd. Class A 002735
SZSE · China · Process Industries
CNY 10.70+0.05 (+0.47%)
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 10.70 | +0.47% | CNY 10.86 | CNY 10.95 | CNY 10.57 | 15.05M |
| 2026-09-29 | CNY 10.65 | -0.75% | CNY 10.73 | CNY 10.87 | CNY 10.64 | 13.19M |
| 2026-09-28 | CNY 10.73 | -5.71% | CNY 11.37 | CNY 11.43 | CNY 10.68 | 19.45M |
| 2026-09-24 | CNY 11.38 | -4.37% | CNY 11.75 | CNY 11.90 | CNY 11.38 | 24.84M |
| 2026-09-23 | CNY 11.90 | -5.03% | CNY 12.48 | CNY 12.48 | CNY 11.89 | 34.42M |
| 2026-09-22 | CNY 12.53 | -1.88% | CNY 12.85 | CNY 12.98 | CNY 12.45 | 29.76M |
| 2026-09-21 | CNY 12.77 | -1.39% | CNY 12.95 | CNY 13.00 | CNY 12.69 | 43.38M |
| 2026-09-18 | CNY 12.95 | +7.38% | CNY 12.27 | CNY 13.27 | CNY 12.15 | 62.36M |
| 2026-09-17 | CNY 12.06 | -3.29% | CNY 12.25 | CNY 12.48 | CNY 12.00 | 28.02M |
| 2026-09-16 | CNY 12.47 | -0.24% | CNY 12.30 | CNY 12.70 | CNY 11.86 | 44.52M |
| 2026-09-15 | CNY 12.50 | -2.95% | CNY 12.89 | CNY 13.65 | CNY 12.49 | 49.89M |
| 2026-09-14 | CNY 12.88 | -2.65% | CNY 13.00 | CNY 13.26 | CNY 12.74 | 40.42M |
| 2026-09-11 | CNY 13.23 | +5.84% | CNY 12.30 | CNY 13.68 | CNY 12.16 | 70.87M |
| 2026-09-10 | CNY 12.50 | +6.11% | CNY 11.69 | CNY 12.96 | CNY 11.61 | 54.22M |
| 2026-09-09 | CNY 11.78 | -0.84% | CNY 11.86 | CNY 11.90 | CNY 11.71 | 8.28M |
| 2026-09-08 | CNY 11.88 | -0.50% | CNY 11.94 | CNY 11.98 | CNY 11.81 | 8.19M |
| 2026-09-07 | CNY 11.94 | +0.25% | CNY 11.81 | CNY 11.99 | CNY 11.73 | 9.17M |
| 2026-09-04 | CNY 11.91 | -1.98% | CNY 12.16 | CNY 12.26 | CNY 11.80 | 17.62M |
| 2026-09-03 | CNY 12.15 | +0.41% | CNY 12.16 | CNY 12.35 | CNY 11.95 | 23.65M |
| 2026-09-02 | CNY 12.10 | +2.37% | CNY 11.72 | CNY 12.33 | CNY 11.62 | 25.09M |
| 2026-09-01 | CNY 11.82 | -1.09% | CNY 11.94 | CNY 11.99 | CNY 11.71 | 9.37M |
| 2026-08-31 | CNY 11.95 | +1.44% | CNY 11.68 | CNY 11.99 | CNY 11.57 | 10.25M |
| 2026-08-28 | CNY 11.78 | +0.60% | CNY 11.62 | CNY 11.94 | CNY 11.62 | 11.86M |
| 2026-08-27 | CNY 11.71 | +1.65% | CNY 11.48 | CNY 11.83 | CNY 11.40 | 12.45M |
| 2026-08-26 | CNY 11.52 | 0.00% | CNY 11.75 | CNY 11.95 | CNY 11.35 | 12.74M |
| 2026-08-25 | CNY 11.52 | +1.59% | CNY 11.18 | CNY 11.64 | CNY 11.16 | 14.40M |
| 2026-08-24 | CNY 11.34 | -2.24% | CNY 11.54 | CNY 11.72 | CNY 11.15 | 12.27M |
| 2026-08-21 | CNY 11.60 | +4.69% | CNY 11.15 | CNY 11.73 | CNY 10.96 | 19.60M |
| 2026-08-20 | CNY 11.08 | -0.45% | CNY 11.35 | CNY 11.39 | CNY 10.97 | 9.68M |
| 2026-08-19 | CNY 11.13 | -6.31% | CNY 11.80 | CNY 11.86 | CNY 11.07 | 13.97M |
| 2026-08-18 | CNY 11.88 | -0.92% | CNY 12.00 | CNY 12.03 | CNY 11.68 | 12.94M |
| 2026-08-17 | CNY 11.99 | +0.59% | CNY 11.93 | CNY 12.04 | CNY 11.83 | 14.66M |
| 2026-08-14 | CNY 11.92 | +0.17% | CNY 12.00 | CNY 12.07 | CNY 11.70 | 11.99M |
| 2026-08-13 | CNY 11.90 | -2.46% | CNY 12.21 | CNY 12.31 | CNY 11.90 | 13.88M |
| 2026-08-12 | CNY 12.20 | +1.33% | CNY 11.96 | CNY 12.30 | CNY 11.95 | 13.02M |
| 2026-08-11 | CNY 12.04 | +0.25% | CNY 11.90 | CNY 12.11 | CNY 11.84 | 10.47M |
| 2026-08-10 | CNY 12.01 | +0.42% | CNY 11.96 | CNY 12.03 | CNY 11.74 | 12.61M |
| 2026-08-07 | CNY 11.96 | +1.53% | CNY 11.79 | CNY 11.99 | CNY 11.47 | 16.70M |
| 2026-08-06 | CNY 11.78 | +0.94% | CNY 11.68 | CNY 11.92 | CNY 11.56 | 17.81M |
| 2026-08-05 | CNY 11.67 | +2.19% | CNY 11.44 | CNY 11.70 | CNY 11.35 | 20.84M |
| 2026-08-04 | CNY 11.42 | +1.15% | CNY 11.20 | CNY 11.44 | CNY 10.90 | 29.36M |
| 2026-08-03 | CNY 11.29 | +6.01% | CNY 10.80 | CNY 11.31 | CNY 10.76 | 32.12M |
| 2026-07-31 | CNY 10.65 | +2.21% | CNY 10.57 | CNY 10.95 | CNY 10.56 | 15.11M |
| 2026-07-30 | CNY 10.42 | -3.52% | CNY 10.76 | CNY 10.98 | CNY 10.38 | 14.35M |
| 2026-07-29 | CNY 10.80 | +2.27% | CNY 10.57 | CNY 10.83 | CNY 10.39 | 18.35M |
| 2026-07-28 | CNY 10.56 | 0.00% | CNY 10.48 | CNY 10.95 | CNY 10.44 | 20.60M |
| 2026-07-27 | CNY 10.56 | +5.39% | CNY 10.03 | CNY 10.63 | CNY 9.90 | 18.44M |
| 2026-07-24 | CNY 10.02 | -3.00% | CNY 10.17 | CNY 10.29 | CNY 9.98 | 13.60M |
| 2026-07-23 | CNY 10.33 | +4.24% | CNY 9.88 | CNY 10.34 | CNY 9.84 | 19.18M |
| 2026-07-22 | CNY 9.91 | +0.41% | CNY 9.80 | CNY 10.08 | CNY 9.65 | 18.79M |
| 2026-07-21 | CNY 9.87 | +3.89% | CNY 9.51 | CNY 9.87 | CNY 8.70 | 28.46M |
| 2026-07-20 | CNY 9.50 | -7.95% | CNY 10.32 | CNY 10.52 | CNY 9.29 | 23.95M |
| 2026-07-17 | CNY 10.32 | -7.11% | CNY 11.16 | CNY 11.17 | CNY 10.16 | 17.91M |
| 2026-07-16 | CNY 11.11 | -2.11% | CNY 11.12 | CNY 11.50 | CNY 10.97 | 14.71M |
| 2026-07-15 | CNY 11.35 | -1.82% | CNY 11.54 | CNY 11.84 | CNY 11.26 | 13.16M |
| 2026-07-14 | CNY 11.56 | +2.03% | CNY 11.24 | CNY 11.56 | CNY 10.95 | 20.72M |
| 2026-07-13 | CNY 11.33 | -10.01% | CNY 12.54 | CNY 12.58 | CNY 11.33 | 22.32M |
| 2026-07-10 | CNY 12.59 | +1.45% | CNY 12.41 | CNY 13.05 | CNY 12.34 | 22.89M |
| 2026-07-09 | CNY 12.41 | -1.51% | CNY 12.67 | CNY 12.77 | CNY 11.97 | 19.29M |
| 2026-07-08 | CNY 12.60 | -5.62% | CNY 13.38 | CNY 13.39 | CNY 12.52 | 21.69M |
| 2026-07-07 | CNY 13.35 | -4.71% | CNY 13.90 | CNY 14.00 | CNY 13.30 | 18.07M |
| 2026-07-06 | CNY 14.01 | -5.40% | CNY 14.75 | CNY 14.97 | CNY 13.98 | 27.13M |
| 2026-07-03 | CNY 14.81 | -3.33% | CNY 15.07 | CNY 15.60 | CNY 14.81 | 32.37M |
| 2026-07-02 | CNY 15.32 | -9.99% | CNY 16.45 | CNY 16.45 | CNY 15.32 | 39.62M |
| 2026-07-01 | CNY 17.02 | +4.87% | CNY 16.00 | CNY 17.45 | CNY 15.98 | 45.30M |
| 2026-06-30 | CNY 16.23 | +2.66% | CNY 15.70 | CNY 16.50 | CNY 15.06 | 54.62M |
| 2026-06-29 | CNY 15.81 | -4.76% | CNY 16.73 | CNY 18.26 | CNY 15.62 | 59.92M |
| 2026-06-26 | CNY 16.60 | -1.66% | CNY 17.22 | CNY 17.64 | CNY 16.16 | 36.57M |
| 2026-06-25 | CNY 16.88 | -2.31% | CNY 17.03 | CNY 17.43 | CNY 16.50 | 30.35M |
| 2026-06-24 | CNY 17.28 | -4.95% | CNY 18.14 | CNY 18.32 | CNY 16.60 | 51.87M |
| 2026-06-23 | CNY 18.18 | -7.43% | CNY 19.53 | CNY 20.07 | CNY 18.10 | 49.88M |
| 2026-06-22 | CNY 19.64 | -2.77% | CNY 19.99 | CNY 20.06 | CNY 18.73 | 51.78M |
| 2026-06-18 | CNY 20.20 | -1.85% | CNY 20.42 | CNY 21.10 | CNY 18.70 | 65.53M |
| 2026-06-17 | CNY 20.58 | -4.01% | CNY 20.93 | CNY 21.33 | CNY 19.48 | 73.34M |
| 2026-06-16 | CNY 21.44 | +10.01% | CNY 21.25 | CNY 21.44 | CNY 21.25 | 18.73M |
| 2026-06-15 | CNY 19.49 | +4.78% | CNY 18.60 | CNY 19.80 | CNY 18.37 | 58.11M |
| 2026-06-12 | CNY 18.60 | -4.12% | CNY 18.91 | CNY 19.33 | CNY 17.56 | 72.36M |
| 2026-06-11 | CNY 19.40 | +2.54% | CNY 19.87 | CNY 20.42 | CNY 18.90 | 90.49M |
| 2026-06-10 | CNY 18.92 | +4.94% | CNY 17.26 | CNY 19.79 | CNY 16.60 | 90.25M |
| 2026-06-09 | CNY 18.03 | -3.01% | CNY 18.41 | CNY 19.18 | CNY 17.57 | 66.04M |
| 2026-06-08 | CNY 18.59 | +3.11% | CNY 17.10 | CNY 19.61 | CNY 17.10 | 82.34M |
| 2026-06-05 | CNY 18.03 | +5.32% | CNY 16.69 | CNY 18.81 | CNY 16.65 | 85.96M |
| 2026-06-04 | CNY 17.12 | +5.81% | CNY 16.37 | CNY 17.52 | CNY 16.20 | 75.60M |
| 2026-06-03 | CNY 16.18 | +9.99% | CNY 14.52 | CNY 16.18 | CNY 14.25 | 53.76M |
| 2026-06-02 | CNY 14.71 | +1.73% | CNY 14.40 | CNY 14.90 | CNY 13.92 | 27.02M |
| 2026-06-01 | CNY 14.46 | -2.30% | CNY 14.50 | CNY 14.97 | CNY 14.41 | 19.87M |
| 2026-05-29 | CNY 14.80 | -4.08% | CNY 15.16 | CNY 15.39 | CNY 14.50 | 33.29M |
| 2026-05-28 | CNY 15.43 | +3.00% | CNY 14.91 | CNY 15.58 | CNY 14.75 | 46.80M |
| 2026-05-27 | CNY 14.98 | +6.62% | CNY 14.04 | CNY 15.40 | CNY 13.92 | 48.49M |
| 2026-05-26 | CNY 14.05 | -4.23% | CNY 14.67 | CNY 14.92 | CNY 13.82 | 31.48M |