Yinhua Shaoxing Yuanshui Water Conservancy REIT 180701
SZSE · China · Finance
CNY 3.90+0.01 (+0.26%)
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 3.89 | +0.26% | CNY 3.88 | CNY 3.91 | CNY 3.87 | 116.90K |
| 2026-09-29 | CNY 3.88 | +1.20% | CNY 3.83 | CNY 3.89 | CNY 3.83 | 258.20K |
| 2026-09-28 | CNY 3.84 | -0.80% | CNY 3.86 | CNY 3.87 | CNY 3.81 | 453.70K |
| 2026-09-24 | CNY 3.87 | -0.13% | CNY 3.86 | CNY 3.88 | CNY 3.83 |
| 734.00K |
| 2026-09-23 | CNY 3.88 | +0.65% | CNY 3.82 | CNY 3.88 | CNY 3.82 | 966.00K |
| 2026-09-22 | CNY 3.85 | -0.08% | CNY 3.91 | CNY 3.91 | CNY 3.83 | 914.00K |
| 2026-09-21 | CNY 3.85 | -0.31% | CNY 3.83 | CNY 3.87 | CNY 3.83 | 856.10K |
| 2026-09-18 | CNY 3.87 | -0.39% | CNY 3.88 | CNY 3.90 | CNY 3.85 | 830.80K |
| 2026-09-17 | CNY 3.88 | -0.26% | CNY 3.80 | CNY 3.91 | CNY 3.80 | 1.37M |
| 2026-09-16 | CNY 3.89 | +0.26% | CNY 3.88 | CNY 3.91 | CNY 3.83 | 1.29M |
| 2026-09-15 | CNY 3.88 | +0.91% | CNY 3.85 | CNY 3.90 | CNY 3.82 | 751.10K |
| 2026-09-14 | CNY 3.85 | -0.23% | CNY 3.83 | CNY 3.86 | CNY 3.82 | 830.40K |
| 2026-09-11 | CNY 3.85 | -0.57% | CNY 3.84 | CNY 3.87 | CNY 3.84 | 39.20K |
| 2026-09-10 | CNY 3.88 | -0.36% | CNY 3.89 | CNY 3.89 | CNY 3.83 | 881.40K |
| 2026-09-09 | CNY 3.89 | +0.83% | CNY 3.86 | CNY 3.89 | CNY 3.86 | 810.24K |
| 2026-09-08 | CNY 3.86 | +0.97% | CNY 3.86 | CNY 3.86 | CNY 3.81 | 759.50K |
| 2026-09-07 | CNY 3.82 | +0.24% | CNY 3.77 | CNY 3.83 | CNY 3.77 | 1.08M |
| 2026-09-04 | CNY 3.81 | +0.77% | CNY 3.78 | CNY 3.82 | CNY 3.78 | 217.60K |
| 2026-09-03 | CNY 3.78 | -0.16% | CNY 3.76 | CNY 3.82 | CNY 3.75 | 494.17K |
| 2026-09-02 | CNY 3.79 | -0.86% | CNY 3.79 | CNY 3.83 | CNY 3.77 | 382.10K |
| 2026-09-01 | CNY 3.82 | -0.42% | CNY 3.86 | CNY 3.86 | CNY 3.76 | 1.87M |
| 2026-08-31 | CNY 3.84 | +0.13% | CNY 3.81 | CNY 3.86 | CNY 3.80 | 549.20K |
| 2026-08-28 | CNY 3.83 | -0.88% | CNY 3.86 | CNY 3.86 | CNY 3.82 | 786.20K |
| 2026-08-27 | CNY 3.87 | -0.26% | CNY 3.88 | CNY 3.94 | CNY 3.82 | 2.70M |
| 2026-08-26 | CNY 3.88 | +1.52% | CNY 3.82 | CNY 3.90 | CNY 3.80 | 1.22M |
| 2026-08-25 | CNY 3.82 | +1.22% | CNY 3.77 | CNY 3.82 | CNY 3.75 | 1.05M |
| 2026-08-24 | CNY 3.77 | -0.16% | CNY 3.74 | CNY 3.81 | CNY 3.74 | 1.02M |
| 2026-08-21 | CNY 3.78 | -0.11% | CNY 3.79 | CNY 3.84 | CNY 3.76 | 1.91M |
| 2026-08-20 | CNY 3.78 | +0.48% | CNY 3.77 | CNY 3.84 | CNY 3.73 | 3.48M |
| 2026-08-19 | CNY 3.77 | -0.29% | CNY 3.74 | CNY 3.81 | CNY 3.73 | 3.31M |
| 2026-08-18 | CNY 3.78 | -0.29% | CNY 3.79 | CNY 3.84 | CNY 3.72 | 1.76M |
| 2026-08-17 | CNY 3.79 | -0.66% | CNY 3.81 | CNY 3.86 | CNY 3.79 | 1.63M |
| 2026-08-14 | CNY 3.81 | -0.73% | CNY 3.84 | CNY 3.87 | CNY 3.79 | 502.90K |
| 2026-08-13 | CNY 3.84 | -0.93% | CNY 3.87 | CNY 3.94 | CNY 3.82 | 363.50K |
| 2026-08-12 | CNY 3.88 | -1.85% | CNY 3.91 | CNY 3.91 | CNY 3.82 | 2.11M |
| 2026-08-11 | CNY 3.95 | -1.28% | CNY 3.96 | CNY 3.96 | CNY 3.85 | 1.61M |
| 2026-08-10 | CNY 4.00 | +5.32% | CNY 3.80 | CNY 4.00 | CNY 3.76 | 2.12M |
| 2026-08-07 | CNY 3.80 | +1.36% | CNY 3.73 | CNY 3.91 | CNY 3.73 | 2.42M |
| 2026-08-06 | CNY 3.75 | -0.43% | CNY 3.75 | CNY 3.77 | CNY 3.69 | 1.18M |
| 2026-08-05 | CNY 3.76 | -0.34% | CNY 3.78 | CNY 3.78 | CNY 3.72 | 877.30K |
| 2026-08-04 | CNY 3.78 | -1.20% | CNY 3.81 | CNY 3.87 | CNY 3.76 | 906.70K |
| 2026-08-03 | CNY 3.82 | +0.98% | CNY 3.82 | CNY 3.86 | CNY 3.76 | 1.60M |
| 2026-07-31 | CNY 3.79 | +1.31% | CNY 3.73 | CNY 3.87 | CNY 3.71 | 1.34M |
| 2026-07-30 | CNY 3.74 | +0.70% | CNY 3.72 | CNY 3.75 | CNY 3.72 | 1.29M |
| 2026-07-29 | CNY 3.71 | +0.57% | CNY 3.69 | CNY 3.73 | CNY 3.69 | 1.14M |
| 2026-07-28 | CNY 3.69 | -0.59% | CNY 3.71 | CNY 3.71 | CNY 3.66 | 243.90K |
| 2026-07-27 | CNY 3.71 | -2.08% | CNY 3.80 | CNY 3.80 | CNY 3.71 | 1.77M |
| 2026-07-24 | CNY 3.79 | -0.86% | CNY 3.83 | CNY 3.88 | CNY 3.76 | 1.81M |
| 2026-07-23 | CNY 3.82 | +0.87% | CNY 3.79 | CNY 3.82 | CNY 3.76 | 602.60K |
| 2026-07-22 | CNY 3.79 | -2.82% | CNY 3.88 | CNY 3.93 | CNY 3.74 | 1.13M |
| 2026-07-21 | CNY 3.90 | -1.17% | CNY 3.94 | CNY 3.94 | CNY 3.84 | 1.53M |
| 2026-07-20 | CNY 3.95 | -1.05% | CNY 3.99 | CNY 4.03 | CNY 3.89 | 804.90K |
| 2026-07-17 | CNY 3.99 | -1.31% | CNY 4.01 | CNY 4.06 | CNY 3.98 | 1.39M |
| 2026-07-16 | CNY 4.04 | +0.95% | CNY 3.97 | CNY 4.05 | CNY 3.94 | 1.84M |
| 2026-07-15 | CNY 4.00 | -0.07% | CNY 3.97 | CNY 4.02 | CNY 3.95 | 1.10M |
| 2026-07-14 | CNY 4.01 | +0.10% | CNY 4.00 | CNY 4.02 | CNY 3.94 | 1.35M |
| 2026-07-13 | CNY 4.00 | -0.45% | CNY 4.04 | CNY 4.06 | CNY 3.95 | 1.63M |
| 2026-07-10 | CNY 4.02 | +0.93% | CNY 3.98 | CNY 4.04 | CNY 3.93 | 1.01M |
| 2026-07-09 | CNY 3.98 | +0.48% | CNY 3.97 | CNY 3.98 | CNY 3.90 | 1.50M |
| 2026-07-08 | CNY 3.96 | -0.38% | CNY 3.97 | CNY 4.02 | CNY 3.95 | 1.08M |
| 2026-07-07 | CNY 3.98 | -0.52% | CNY 4.00 | CNY 4.00 | CNY 3.92 | 1.68M |
| 2026-07-06 | CNY 4.00 | -0.37% | CNY 3.98 | CNY 4.05 | CNY 3.98 | 1.83M |
| 2026-07-03 | CNY 4.01 | +2.24% | CNY 3.89 | CNY 4.02 | CNY 3.86 | 1.27M |
| 2026-07-02 | CNY 3.93 | +0.38% | CNY 3.95 | CNY 3.95 | CNY 3.85 | 1.45M |
| 2026-07-01 | CNY 3.91 | +1.06% | CNY 3.85 | CNY 3.94 | CNY 3.85 | 1.21M |
| 2026-06-30 | CNY 3.87 | +0.49% | CNY 3.83 | CNY 3.89 | CNY 3.83 | 892.00K |
| 2026-06-29 | CNY 3.85 | +3.30% | CNY 3.69 | CNY 3.85 | CNY 3.68 | 1.18M |
| 2026-06-26 | CNY 3.73 | +0.08% | CNY 3.73 | CNY 3.75 | CNY 3.68 | 3.73M |
| 2026-06-25 | CNY 3.73 | +3.24% | CNY 3.58 | CNY 3.77 | CNY 3.55 | 1.71M |
| 2026-06-24 | CNY 3.61 | -2.98% | CNY 3.75 | CNY 3.75 | CNY 3.56 | 1.48M |
| 2026-06-23 | CNY 3.72 | -1.77% | CNY 3.79 | CNY 3.79 | CNY 3.71 | 1.81M |
| 2026-06-22 | CNY 3.79 | -3.05% | CNY 3.89 | CNY 3.89 | CNY 3.78 | 1.07M |
| 2026-06-18 | CNY 3.91 | 0.00% | CNY 3.92 | CNY 3.92 | CNY 3.86 | 1.54M |
| 2026-06-17 | CNY 3.91 | -0.13% | CNY 3.94 | CNY 3.94 | CNY 3.90 | 811.20K |
| 2026-06-16 | CNY 3.91 | -1.01% | CNY 3.95 | CNY 4.03 | CNY 3.91 | 731.70K |
| 2026-06-15 | CNY 3.95 | -0.60% | CNY 3.94 | CNY 3.96 | CNY 3.89 | 851.10K |
| 2026-06-12 | CNY 3.97 | +0.13% | CNY 3.97 | CNY 4.01 | CNY 3.96 | 844.30K |
| 2026-06-11 | CNY 3.97 | -0.25% | CNY 4.02 | CNY 4.02 | CNY 3.88 | 2.23M |
| 2026-06-10 | CNY 3.98 | -1.00% | CNY 4.02 | CNY 4.04 | CNY 3.95 | 1.66M |
| 2026-06-09 | CNY 4.02 | -0.99% | CNY 4.07 | CNY 4.07 | CNY 4.02 | 886.60K |
| 2026-06-08 | CNY 4.06 | -0.47% | CNY 4.05 | CNY 4.08 | CNY 4.05 | 884.10K |
| 2026-06-05 | CNY 4.08 | -0.51% | CNY 4.10 | CNY 4.14 | CNY 4.05 | 1.01M |
| 2026-06-04 | CNY 4.10 | +0.02% | CNY 3.99 | CNY 4.13 | CNY 3.99 | 749.00K |
| 2026-06-03 | CNY 4.10 | +0.99% | CNY 4.17 | CNY 4.17 | CNY 4.02 | 1.08M |
| 2026-06-02 | CNY 4.06 | +0.82% | CNY 4.03 | CNY 4.06 | CNY 4.03 | 601.90K |
| 2026-06-01 | CNY 4.03 | -0.10% | CNY 4.06 | CNY 4.08 | CNY 4.00 | 1.36M |
| 2026-05-29 | CNY 4.03 | +0.25% | CNY 4.07 | CNY 4.07 | CNY 4.02 | 684.50K |
| 2026-05-28 | CNY 4.02 | 0.00% | CNY 4.01 | CNY 4.04 | CNY 4.01 | 705.10K |
| 2026-05-27 | CNY 4.02 | -1.37% | CNY 4.04 | CNY 4.10 | CNY 3.97 | 1.56M |
| 2026-05-26 | CNY 4.08 | -2.30% | CNY 4.17 | CNY 4.17 | CNY 4.05 | 1.01M |