Shanxi Yongdong Chemistry Industry Co., Ltd. Class A 002753
SZSE · China · Process Industries
CNY 6.74+0.06 (+0.90%)
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 6.74 | +0.90% | CNY 6.72 | CNY 6.76 | CNY 6.65 | 5.43M |
| 2026-09-29 | CNY 6.68 | -0.45% | CNY 6.71 | CNY 6.77 | CNY 6.66 | 4.58M |
| 2026-09-28 | CNY 6.71 | -1.61% | CNY 6.78 | CNY 6.82 | CNY 6.67 | 5.48M |
| 2026-09-24 | CNY 6.82 | +1.64% | CNY 6.70 | CNY 6.85 | CNY 6.69 | 7.38M |
| 2026-09-23 | CNY 6.71 | -1.18% | CNY 6.78 | CNY 6.78 | CNY 6.70 | 4.72M |
| 2026-09-22 | CNY 6.79 | -1.16% | CNY 6.88 | CNY 6.88 | CNY 6.74 | 8.05M |
| 2026-09-21 | CNY 6.87 | +2.23% | CNY 6.69 | CNY 6.90 | CNY 6.68 | 8.94M |
| 2026-09-18 | CNY 6.72 | +0.75% | CNY 6.68 | CNY 6.84 | CNY 6.67 | 12.23M |
| 2026-09-17 | CNY 6.67 | -1.62% | CNY 6.75 | CNY 6.84 | CNY 6.57 | 20.10M |
| 2026-09-16 | CNY 6.78 | +3.20% | CNY 6.88 | CNY 7.22 | CNY 6.65 | 24.84M |
| 2026-09-15 | CNY 6.57 | -3.67% | CNY 6.75 | CNY 6.95 | CNY 6.54 | 16.44M |
| 2026-09-14 | CNY 6.82 | +1.19% | CNY 6.77 | CNY 6.99 | CNY 6.63 | 14.24M |
| 2026-09-11 | CNY 6.74 | -2.32% | CNY 6.87 | CNY 6.99 | CNY 6.66 | 6.05M |
| 2026-09-10 | CNY 6.90 | -1.99% | CNY 6.98 | CNY 7.08 | CNY 6.88 | 5.46M |
| 2026-09-09 | CNY 7.04 | +2.18% | CNY 6.88 | CNY 7.20 | CNY 6.88 | 9.21M |
| 2026-09-08 | CNY 6.89 | +1.47% | CNY 6.79 | CNY 6.91 | CNY 6.76 | 3.94M |
| 2026-09-07 | CNY 6.79 | +0.89% | CNY 6.71 | CNY 6.85 | CNY 6.71 | 4.50M |
| 2026-09-04 | CNY 6.73 | -0.30% | CNY 6.83 | CNY 6.84 | CNY 6.69 | 2.80M |
| 2026-09-03 | CNY 6.75 | -1.75% | CNY 6.88 | CNY 6.92 | CNY 6.74 | 2.81M |
| 2026-09-02 | CNY 6.87 | -0.15% | CNY 6.81 | CNY 6.91 | CNY 6.80 | 3.85M |
| 2026-09-01 | CNY 6.88 | -0.43% | CNY 6.84 | CNY 6.93 | CNY 6.83 | 4.84M |
| 2026-08-31 | CNY 6.91 | +3.13% | CNY 6.70 | CNY 6.99 | CNY 6.68 | 11.99M |
| 2026-08-28 | CNY 6.70 | +0.90% | CNY 6.66 | CNY 6.73 | CNY 6.62 | 4.93M |
| 2026-08-27 | CNY 6.64 | -0.15% | CNY 6.67 | CNY 6.72 | CNY 6.59 | 6.94M |
| 2026-08-26 | CNY 6.65 | -4.04% | CNY 6.87 | CNY 7.03 | CNY 6.61 | 11.06M |
| 2026-08-25 | CNY 6.93 | +1.61% | CNY 6.75 | CNY 6.95 | CNY 6.73 | 9.00M |
| 2026-08-24 | CNY 6.82 | +2.25% | CNY 6.67 | CNY 6.82 | CNY 6.57 | 5.98M |
| 2026-08-21 | CNY 6.67 | +0.45% | CNY 6.65 | CNY 6.68 | CNY 6.54 | 4.64M |
| 2026-08-20 | CNY 6.64 | +0.15% | CNY 6.64 | CNY 6.70 | CNY 6.57 | 3.54M |
| 2026-08-19 | CNY 6.63 | -0.45% | CNY 6.60 | CNY 6.69 | CNY 6.52 | 6.17M |
| 2026-08-18 | CNY 6.66 | +3.58% | CNY 6.42 | CNY 6.69 | CNY 6.40 | 9.66M |
| 2026-08-17 | CNY 6.43 | +2.55% | CNY 6.34 | CNY 6.45 | CNY 6.24 | 5.72M |
| 2026-08-14 | CNY 6.27 | +0.64% | CNY 6.20 | CNY 6.32 | CNY 6.20 | 2.32M |
| 2026-08-13 | CNY 6.23 | -0.95% | CNY 6.29 | CNY 6.29 | CNY 6.22 | 2.72M |
| 2026-08-12 | CNY 6.29 | +0.96% | CNY 6.21 | CNY 6.30 | CNY 6.21 | 1.99M |
| 2026-08-11 | CNY 6.23 | -0.95% | CNY 6.25 | CNY 6.31 | CNY 6.19 | 2.32M |
| 2026-08-10 | CNY 6.29 | +2.61% | CNY 6.12 | CNY 6.31 | CNY 6.11 | 3.95M |
| 2026-08-07 | CNY 6.13 | -1.13% | CNY 6.17 | CNY 6.22 | CNY 6.05 | 2.96M |
| 2026-08-06 | CNY 6.20 | +1.47% | CNY 6.11 | CNY 6.22 | CNY 6.03 | 3.73M |
| 2026-08-05 | CNY 6.11 | 0.00% | CNY 6.12 | CNY 6.17 | CNY 6.06 | 2.50M |
| 2026-08-04 | CNY 6.11 | -0.16% | CNY 6.13 | CNY 6.19 | CNY 6.07 | 4.00M |
| 2026-08-03 | CNY 6.12 | +2.00% | CNY 5.99 | CNY 6.14 | CNY 5.98 | 3.59M |
| 2026-07-31 | CNY 6.00 | -0.33% | CNY 6.03 | CNY 6.08 | CNY 5.94 | 3.56M |
| 2026-07-30 | CNY 6.02 | 0.00% | CNY 6.03 | CNY 6.12 | CNY 5.95 | 2.82M |
| 2026-07-29 | CNY 6.02 | +0.84% | CNY 5.98 | CNY 6.05 | CNY 5.94 | 2.76M |
| 2026-07-28 | CNY 5.97 | +1.02% | CNY 5.90 | CNY 6.02 | CNY 5.86 | 2.69M |
| 2026-07-27 | CNY 5.91 | +1.90% | CNY 5.76 | CNY 5.91 | CNY 5.75 | 2.99M |
| 2026-07-24 | CNY 5.80 | -0.51% | CNY 5.82 | CNY 5.85 | CNY 5.68 | 3.08M |
| 2026-07-23 | CNY 5.83 | +1.92% | CNY 5.72 | CNY 5.85 | CNY 5.71 | 2.89M |
| 2026-07-22 | CNY 5.72 | -1.72% | CNY 5.81 | CNY 5.88 | CNY 5.69 | 2.82M |
| 2026-07-21 | CNY 5.82 | 0.00% | CNY 5.81 | CNY 5.86 | CNY 5.60 | 5.26M |
| 2026-07-20 | CNY 5.82 | -2.68% | CNY 5.99 | CNY 6.10 | CNY 5.75 | 4.88M |
| 2026-07-17 | CNY 5.98 | -1.32% | CNY 6.10 | CNY 6.19 | CNY 5.85 | 5.54M |
| 2026-07-16 | CNY 6.06 | 0.00% | CNY 6.06 | CNY 6.14 | CNY 5.95 | 3.27M |
| 2026-07-15 | CNY 6.06 | +2.02% | CNY 5.95 | CNY 6.09 | CNY 5.90 | 3.21M |
| 2026-07-14 | CNY 5.94 | +2.41% | CNY 5.79 | CNY 5.97 | CNY 5.75 | 3.36M |
| 2026-07-13 | CNY 5.80 | -2.19% | CNY 5.88 | CNY 5.95 | CNY 5.74 | 3.59M |
| 2026-07-10 | CNY 5.93 | 0.00% | CNY 5.92 | CNY 6.05 | CNY 5.81 | 3.22M |
| 2026-07-09 | CNY 5.93 | 0.00% | CNY 5.93 | CNY 5.96 | CNY 5.75 | 4.09M |
| 2026-07-08 | CNY 5.93 | 0.00% | CNY 5.93 | CNY 5.98 | CNY 5.82 | 3.17M |
| 2026-07-07 | CNY 5.93 | -1.17% | CNY 6.01 | CNY 6.05 | CNY 5.84 | 4.04M |
| 2026-07-06 | CNY 6.00 | -0.66% | CNY 6.04 | CNY 6.12 | CNY 5.92 | 5.55M |
| 2026-07-03 | CNY 6.04 | +3.60% | CNY 5.99 | CNY 6.15 | CNY 5.90 | 7.58M |
| 2026-07-02 | CNY 5.83 | +0.17% | CNY 5.75 | CNY 5.92 | CNY 5.75 | 4.46M |
| 2026-07-01 | CNY 5.82 | +3.01% | CNY 5.65 | CNY 5.88 | CNY 5.57 | 5.83M |
| 2026-06-30 | CNY 5.65 | -0.70% | CNY 5.64 | CNY 5.83 | CNY 5.54 | 6.59M |
| 2026-06-29 | CNY 5.69 | -0.18% | CNY 5.69 | CNY 5.84 | CNY 5.56 | 5.88M |
| 2026-06-26 | CNY 5.70 | -2.56% | CNY 5.78 | CNY 5.90 | CNY 5.68 | 7.97M |
| 2026-06-25 | CNY 5.85 | -6.25% | CNY 6.25 | CNY 6.36 | CNY 5.81 | 12.26M |
| 2026-06-24 | CNY 6.24 | -3.55% | CNY 6.46 | CNY 6.68 | CNY 6.19 | 6.86M |
| 2026-06-23 | CNY 6.47 | +3.35% | CNY 6.24 | CNY 6.69 | CNY 6.24 | 6.96M |
| 2026-06-22 | CNY 6.26 | -1.11% | CNY 6.30 | CNY 6.31 | CNY 6.01 | 5.13M |
| 2026-06-18 | CNY 6.33 | +2.10% | CNY 6.22 | CNY 6.40 | CNY 6.15 | 5.97M |
| 2026-06-17 | CNY 6.20 | -1.59% | CNY 6.30 | CNY 6.30 | CNY 6.16 | 4.65M |
| 2026-06-16 | CNY 6.30 | -0.63% | CNY 6.32 | CNY 6.42 | CNY 6.17 | 4.82M |
| 2026-06-15 | CNY 6.34 | -1.55% | CNY 6.50 | CNY 6.54 | CNY 6.30 | 5.56M |
| 2026-06-12 | CNY 6.44 | +2.06% | CNY 6.36 | CNY 6.51 | CNY 6.24 | 6.08M |
| 2026-06-11 | CNY 6.31 | -2.02% | CNY 6.43 | CNY 6.47 | CNY 6.28 | 3.86M |
| 2026-06-10 | CNY 6.44 | -1.68% | CNY 6.52 | CNY 6.59 | CNY 6.32 | 4.71M |
| 2026-06-09 | CNY 6.55 | +0.31% | CNY 6.53 | CNY 6.62 | CNY 6.39 | 4.36M |
| 2026-06-08 | CNY 6.53 | -0.31% | CNY 6.42 | CNY 6.71 | CNY 6.38 | 6.35M |
| 2026-06-05 | CNY 6.55 | +1.24% | CNY 6.47 | CNY 6.67 | CNY 6.43 | 5.88M |
| 2026-06-04 | CNY 6.47 | -1.97% | CNY 6.56 | CNY 6.59 | CNY 6.42 | 3.80M |
| 2026-06-03 | CNY 6.60 | -0.30% | CNY 6.62 | CNY 6.64 | CNY 6.48 | 4.72M |
| 2026-06-02 | CNY 6.62 | -0.75% | CNY 6.67 | CNY 6.68 | CNY 6.52 | 5.30M |
| 2026-06-01 | CNY 6.67 | +3.73% | CNY 6.42 | CNY 6.72 | CNY 6.38 | 6.64M |
| 2026-05-29 | CNY 6.43 | -2.28% | CNY 6.58 | CNY 6.64 | CNY 6.40 | 6.75M |
| 2026-05-28 | CNY 6.58 | -2.52% | CNY 6.76 | CNY 6.83 | CNY 6.42 | 10.95M |
| 2026-05-27 | CNY 6.75 | -1.60% | CNY 6.87 | CNY 6.97 | CNY 6.67 | 9.89M |
| 2026-05-26 | CNY 6.86 | -7.55% | CNY 7.39 | CNY 7.42 | CNY 6.72 | 20.19M |