Shandong Xiantan Group Co., Ltd. Class A 002746
SZSE · China · Process Industries
CNY 6.22+0.01 (+0.16%)
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 6.22 | +0.16% | CNY 6.20 | CNY 6.28 | CNY 6.16 | 8.96M |
| 2026-09-29 | CNY 6.21 | -1.90% | CNY 6.25 | CNY 6.28 | CNY 6.10 | 12.78M |
| 2026-09-28 | CNY 6.33 | +2.26% | CNY 6.15 | CNY 6.35 | CNY 6.13 | 12.56M |
| 2026-09-24 | CNY 6.19 | -1.43% | CNY 6.28 | CNY 6.31 | CNY 6.18 |
| 8.66M |
| 2026-09-23 | CNY 6.28 | -2.48% | CNY 6.29 | CNY 6.32 | CNY 6.20 | 10.85M |
| 2026-09-22 | CNY 6.44 | -1.53% | CNY 6.54 | CNY 6.55 | CNY 6.39 | 13.32M |
| 2026-09-21 | CNY 6.54 | +1.71% | CNY 6.43 | CNY 6.57 | CNY 6.41 | 11.36M |
| 2026-09-18 | CNY 6.43 | -0.31% | CNY 6.43 | CNY 6.51 | CNY 6.40 | 10.74M |
| 2026-09-17 | CNY 6.45 | -0.46% | CNY 6.45 | CNY 6.59 | CNY 6.37 | 10.33M |
| 2026-09-16 | CNY 6.48 | -0.61% | CNY 6.55 | CNY 6.56 | CNY 6.43 | 13.43M |
| 2026-09-15 | CNY 6.52 | +0.62% | CNY 6.50 | CNY 6.57 | CNY 6.44 | 14.21M |
| 2026-09-14 | CNY 6.48 | +0.47% | CNY 6.49 | CNY 6.60 | CNY 6.40 | 23.71M |
| 2026-09-11 | CNY 6.45 | -3.87% | CNY 6.74 | CNY 6.75 | CNY 6.38 | 39.81M |
| 2026-09-10 | CNY 6.71 | -2.47% | CNY 6.84 | CNY 6.90 | CNY 6.69 | 24.71M |
| 2026-09-09 | CNY 6.88 | +0.29% | CNY 6.85 | CNY 6.99 | CNY 6.80 | 25.13M |
| 2026-09-08 | CNY 6.86 | +0.44% | CNY 6.83 | CNY 6.89 | CNY 6.73 | 18.97M |
| 2026-09-07 | CNY 6.83 | +1.04% | CNY 6.75 | CNY 6.90 | CNY 6.70 | 24.97M |
| 2026-09-04 | CNY 6.76 | +3.68% | CNY 6.48 | CNY 6.86 | CNY 6.48 | 20.07M |
| 2026-09-03 | CNY 6.52 | -1.51% | CNY 6.61 | CNY 6.63 | CNY 6.48 | 12.19M |
| 2026-09-02 | CNY 6.62 | -1.49% | CNY 6.72 | CNY 6.72 | CNY 6.55 | 16.70M |
| 2026-09-01 | CNY 6.72 | +2.75% | CNY 6.53 | CNY 6.80 | CNY 6.48 | 28.80M |
| 2026-08-31 | CNY 6.54 | +1.87% | CNY 6.50 | CNY 6.59 | CNY 6.40 | 26.32M |
| 2026-08-28 | CNY 6.42 | +0.31% | CNY 6.41 | CNY 6.45 | CNY 6.29 | 12.82M |
| 2026-08-27 | CNY 6.40 | +0.47% | CNY 6.33 | CNY 6.44 | CNY 6.32 | 13.58M |
| 2026-08-26 | CNY 6.37 | -0.47% | CNY 6.35 | CNY 6.44 | CNY 6.32 | 14.35M |
| 2026-08-25 | CNY 6.40 | +2.07% | CNY 6.24 | CNY 6.42 | CNY 6.24 | 21.67M |
| 2026-08-24 | CNY 6.27 | +1.13% | CNY 6.17 | CNY 6.27 | CNY 6.10 | 20.81M |
| 2026-08-21 | CNY 6.20 | -1.90% | CNY 6.32 | CNY 6.33 | CNY 6.10 | 19.95M |
| 2026-08-20 | CNY 6.32 | +3.61% | CNY 6.17 | CNY 6.33 | CNY 6.09 | 22.27M |
| 2026-08-19 | CNY 6.10 | -0.49% | CNY 6.12 | CNY 6.22 | CNY 6.09 | 17.62M |
| 2026-08-18 | CNY 6.13 | -0.49% | CNY 6.13 | CNY 6.24 | CNY 6.12 | 18.24M |
| 2026-08-17 | CNY 6.16 | +0.65% | CNY 6.18 | CNY 6.22 | CNY 6.07 | 13.39M |
| 2026-08-14 | CNY 6.12 | -1.92% | CNY 6.21 | CNY 6.26 | CNY 6.10 | 17.42M |
| 2026-08-13 | CNY 6.24 | -0.79% | CNY 6.24 | CNY 6.28 | CNY 6.11 | 17.35M |
| 2026-08-12 | CNY 6.29 | -3.23% | CNY 6.45 | CNY 6.48 | CNY 6.18 | 30.27M |
| 2026-08-11 | CNY 6.50 | -1.07% | CNY 6.57 | CNY 6.65 | CNY 6.46 | 24.52M |
| 2026-08-10 | CNY 6.57 | +6.14% | CNY 6.16 | CNY 6.62 | CNY 6.16 | 37.89M |
| 2026-08-07 | CNY 6.19 | +0.32% | CNY 6.14 | CNY 6.22 | CNY 6.06 | 12.67M |
| 2026-08-06 | CNY 6.17 | +0.82% | CNY 6.11 | CNY 6.19 | CNY 6.10 | 10.31M |
| 2026-08-05 | CNY 6.12 | -0.49% | CNY 6.17 | CNY 6.18 | CNY 6.04 | 17.99M |
| 2026-08-04 | CNY 6.15 | -1.13% | CNY 6.23 | CNY 6.26 | CNY 6.10 | 15.67M |
| 2026-08-03 | CNY 6.22 | +1.30% | CNY 6.15 | CNY 6.29 | CNY 6.13 | 17.80M |
| 2026-07-31 | CNY 6.14 | +1.66% | CNY 6.00 | CNY 6.15 | CNY 5.94 | 16.80M |
| 2026-07-30 | CNY 6.04 | +0.67% | CNY 6.01 | CNY 6.14 | CNY 5.98 | 13.53M |
| 2026-07-29 | CNY 6.00 | +0.50% | CNY 5.98 | CNY 6.07 | CNY 5.94 | 10.88M |
| 2026-07-28 | CNY 5.97 | +1.02% | CNY 5.91 | CNY 5.97 | CNY 5.88 | 8.50M |
| 2026-07-27 | CNY 5.91 | 0.00% | CNY 5.94 | CNY 5.95 | CNY 5.86 | 11.19M |
| 2026-07-24 | CNY 5.91 | -1.66% | CNY 6.00 | CNY 6.11 | CNY 5.91 | 13.06M |
| 2026-07-23 | CNY 6.01 | +0.67% | CNY 5.91 | CNY 6.06 | CNY 5.88 | 13.50M |
| 2026-07-22 | CNY 5.97 | +0.34% | CNY 5.86 | CNY 5.99 | CNY 5.82 | 20.09M |
| 2026-07-21 | CNY 5.95 | -2.30% | CNY 6.06 | CNY 6.11 | CNY 5.91 | 30.25M |
| 2026-07-20 | CNY 6.09 | -1.62% | CNY 6.10 | CNY 6.23 | CNY 6.00 | 35.31M |
| 2026-07-17 | CNY 6.19 | +3.00% | CNY 6.00 | CNY 6.33 | CNY 5.96 | 43.73M |
| 2026-07-16 | CNY 6.01 | +2.39% | CNY 5.83 | CNY 6.04 | CNY 5.83 | 24.75M |
| 2026-07-15 | CNY 5.87 | +2.44% | CNY 5.70 | CNY 5.90 | CNY 5.67 | 23.98M |
| 2026-07-14 | CNY 5.73 | +1.06% | CNY 5.69 | CNY 5.75 | CNY 5.54 | 30.73M |
| 2026-07-13 | CNY 5.67 | +6.58% | CNY 5.31 | CNY 5.76 | CNY 5.30 | 37.64M |
| 2026-07-10 | CNY 5.32 | +0.95% | CNY 5.29 | CNY 5.37 | CNY 5.19 | 8.82M |
| 2026-07-09 | CNY 5.27 | -1.68% | CNY 5.34 | CNY 5.36 | CNY 5.24 | 8.51M |
| 2026-07-08 | CNY 5.36 | 0.00% | CNY 5.34 | CNY 5.45 | CNY 5.28 | 9.25M |
| 2026-07-07 | CNY 5.36 | -2.55% | CNY 5.49 | CNY 5.49 | CNY 5.34 | 11.61M |
| 2026-07-06 | CNY 5.50 | +1.10% | CNY 5.43 | CNY 5.53 | CNY 5.41 | 14.25M |
| 2026-07-03 | CNY 5.44 | +0.93% | CNY 5.38 | CNY 5.46 | CNY 5.37 | 11.58M |
| 2026-07-02 | CNY 5.39 | +1.51% | CNY 5.28 | CNY 5.45 | CNY 5.28 | 16.21M |
| 2026-07-01 | CNY 5.31 | +4.12% | CNY 5.15 | CNY 5.40 | CNY 5.15 | 19.47M |
| 2026-06-30 | CNY 5.10 | -1.16% | CNY 5.11 | CNY 5.15 | CNY 4.97 | 13.66M |
| 2026-06-29 | CNY 5.16 | +2.58% | CNY 5.03 | CNY 5.18 | CNY 4.91 | 15.60M |
| 2026-06-26 | CNY 5.03 | -0.98% | CNY 5.07 | CNY 5.13 | CNY 5.01 | 15.24M |
| 2026-06-25 | CNY 5.08 | -1.17% | CNY 5.14 | CNY 5.14 | CNY 5.02 | 9.72M |
| 2026-06-24 | CNY 5.14 | -2.28% | CNY 5.25 | CNY 5.27 | CNY 5.13 | 9.25M |
| 2026-06-23 | CNY 5.26 | -0.57% | CNY 5.24 | CNY 5.38 | CNY 5.24 | 10.60M |
| 2026-06-22 | CNY 5.29 | +1.15% | CNY 5.18 | CNY 5.30 | CNY 5.06 | 15.02M |
| 2026-06-18 | CNY 5.23 | -1.32% | CNY 5.28 | CNY 5.29 | CNY 5.20 | 12.74M |
| 2026-06-17 | CNY 5.30 | -2.93% | CNY 5.42 | CNY 5.44 | CNY 5.29 | 13.12M |
| 2026-06-16 | CNY 5.46 | -1.09% | CNY 5.49 | CNY 5.50 | CNY 5.39 | 12.74M |
| 2026-06-15 | CNY 5.52 | 0.00% | CNY 5.49 | CNY 5.60 | CNY 5.43 | 20.80M |
| 2026-06-12 | CNY 5.52 | +1.85% | CNY 5.42 | CNY 5.54 | CNY 5.33 | 27.12M |
| 2026-06-11 | CNY 5.42 | -1.09% | CNY 5.47 | CNY 5.52 | CNY 5.35 | 18.56M |
| 2026-06-10 | CNY 5.48 | -1.79% | CNY 5.56 | CNY 5.63 | CNY 5.46 | 16.42M |
| 2026-06-09 | CNY 5.58 | -1.41% | CNY 5.64 | CNY 5.67 | CNY 5.50 | 12.76M |
| 2026-06-08 | CNY 5.66 | +0.18% | CNY 5.61 | CNY 5.79 | CNY 5.53 | 14.54M |
| 2026-06-05 | CNY 5.65 | -0.70% | CNY 5.70 | CNY 5.76 | CNY 5.61 | 10.04M |
| 2026-06-04 | CNY 5.69 | -3.07% | CNY 5.85 | CNY 5.93 | CNY 5.63 | 12.79M |
| 2026-06-03 | CNY 5.87 | -1.18% | CNY 5.92 | CNY 5.93 | CNY 5.78 | 12.61M |
| 2026-06-02 | CNY 5.94 | -3.73% | CNY 6.12 | CNY 6.17 | CNY 5.90 | 16.61M |
| 2026-06-01 | CNY 6.17 | +6.56% | CNY 5.76 | CNY 6.20 | CNY 5.73 | 23.20M |
| 2026-05-29 | CNY 5.79 | -0.17% | CNY 5.80 | CNY 5.85 | CNY 5.72 | 11.05M |
| 2026-05-28 | CNY 5.80 | -4.13% | CNY 5.88 | CNY 5.90 | CNY 5.75 | 9.15M |
| 2026-05-27 | CNY 6.05 | -1.31% | CNY 6.15 | CNY 6.17 | CNY 5.97 | 12.90M |
| 2026-05-26 | CNY 6.13 | -0.33% | CNY 6.11 | CNY 6.17 | CNY 6.10 | 8.52M |