Shenzhen Capchem Technology Co., Ltd. Class A 300037
SZSE · China · Process Industries
CNY 66.52+0.59 (+0.89%)
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 66.52 | +0.89% | CNY 65.98 | CNY 66.96 | CNY 65.51 | 8.30M |
| 2026-09-29 | CNY 65.93 | -1.11% | CNY 66.34 | CNY 68.19 | CNY 65.09 | 14.07M |
| 2026-09-28 | CNY 66.67 | -5.54% | CNY 70.33 | CNY 71.77 | CNY 66.63 | 15.20M |
| 2026-09-24 | CNY 70.58 | -2.47% | CNY 72.36 | CNY 72.36 | CNY 70.02 |
| 9.45M |
| 2026-09-23 | CNY 72.37 | +2.29% | CNY 70.73 | CNY 72.70 | CNY 70.50 | 8.52M |
| 2026-09-22 | CNY 70.75 | -1.68% | CNY 72.68 | CNY 73.00 | CNY 70.51 | 10.90M |
| 2026-09-21 | CNY 71.96 | -1.60% | CNY 73.06 | CNY 73.99 | CNY 71.65 | 9.96M |
| 2026-09-18 | CNY 73.13 | +1.01% | CNY 73.53 | CNY 73.90 | CNY 71.78 | 12.77M |
| 2026-09-17 | CNY 72.40 | -1.50% | CNY 73.00 | CNY 73.96 | CNY 72.00 | 9.55M |
| 2026-09-16 | CNY 73.50 | +0.75% | CNY 72.01 | CNY 74.40 | CNY 70.17 | 14.94M |
| 2026-09-15 | CNY 72.95 | -0.10% | CNY 72.49 | CNY 76.45 | CNY 71.58 | 22.08M |
| 2026-09-14 | CNY 73.02 | +2.08% | CNY 70.74 | CNY 73.17 | CNY 69.33 | 17.10M |
| 2026-09-11 | CNY 71.53 | +2.57% | CNY 68.80 | CNY 72.08 | CNY 68.10 | 19.57M |
| 2026-09-10 | CNY 69.74 | +1.83% | CNY 67.80 | CNY 70.30 | CNY 67.11 | 14.74M |
| 2026-09-09 | CNY 68.49 | +1.44% | CNY 67.60 | CNY 69.02 | CNY 67.10 | 13.01M |
| 2026-09-08 | CNY 67.52 | -0.90% | CNY 68.58 | CNY 69.41 | CNY 66.22 | 13.69M |
| 2026-09-07 | CNY 68.13 | +8.92% | CNY 64.25 | CNY 68.26 | CNY 63.50 | 21.88M |
| 2026-09-04 | CNY 62.55 | -1.73% | CNY 63.64 | CNY 65.16 | CNY 61.88 | 11.92M |
| 2026-09-03 | CNY 63.65 | +2.20% | CNY 62.62 | CNY 64.18 | CNY 61.92 | 10.82M |
| 2026-09-02 | CNY 62.28 | -3.68% | CNY 63.70 | CNY 64.01 | CNY 62.06 | 9.12M |
| 2026-09-01 | CNY 64.66 | -1.43% | CNY 66.00 | CNY 66.88 | CNY 64.21 | 11.62M |
| 2026-08-31 | CNY 65.60 | +0.29% | CNY 64.00 | CNY 65.90 | CNY 62.90 | 12.97M |
| 2026-08-28 | CNY 65.41 | +0.03% | CNY 65.50 | CNY 67.98 | CNY 65.31 | 15.75M |
| 2026-08-27 | CNY 65.39 | +6.85% | CNY 61.42 | CNY 65.45 | CNY 60.55 | 17.42M |
| 2026-08-26 | CNY 61.20 | +0.99% | CNY 60.92 | CNY 62.25 | CNY 60.42 | 9.68M |
| 2026-08-25 | CNY 60.60 | -2.26% | CNY 61.88 | CNY 62.00 | CNY 59.19 | 15.69M |
| 2026-08-24 | CNY 62.00 | -2.13% | CNY 63.37 | CNY 64.65 | CNY 60.78 | 14.94M |
| 2026-08-21 | CNY 63.35 | -2.76% | CNY 64.05 | CNY 66.31 | CNY 62.50 | 18.40M |
| 2026-08-20 | CNY 65.15 | +1.56% | CNY 64.27 | CNY 66.27 | CNY 63.56 | 11.65M |
| 2026-08-19 | CNY 64.15 | -5.62% | CNY 66.88 | CNY 67.49 | CNY 63.80 | 14.88M |
| 2026-08-18 | CNY 67.97 | -2.44% | CNY 69.87 | CNY 69.90 | CNY 66.76 | 16.02M |
| 2026-08-17 | CNY 69.67 | +4.17% | CNY 66.48 | CNY 69.88 | CNY 66.16 | 16.97M |
| 2026-08-14 | CNY 66.88 | +1.90% | CNY 66.03 | CNY 68.37 | CNY 65.73 | 13.45M |
| 2026-08-13 | CNY 65.63 | -1.38% | CNY 67.18 | CNY 69.00 | CNY 65.58 | 17.84M |
| 2026-08-12 | CNY 66.55 | +1.11% | CNY 65.80 | CNY 67.45 | CNY 65.00 | 11.51M |
| 2026-08-11 | CNY 65.82 | -1.10% | CNY 66.05 | CNY 67.65 | CNY 65.20 | 11.01M |
| 2026-08-10 | CNY 66.55 | -0.37% | CNY 67.20 | CNY 68.98 | CNY 65.63 | 13.93M |
| 2026-08-07 | CNY 66.80 | -0.77% | CNY 66.79 | CNY 67.59 | CNY 65.18 | 15.64M |
| 2026-08-06 | CNY 67.32 | +0.48% | CNY 66.51 | CNY 68.80 | CNY 65.51 | 15.91M |
| 2026-08-05 | CNY 67.00 | +5.40% | CNY 63.06 | CNY 67.89 | CNY 62.67 | 18.93M |
| 2026-08-04 | CNY 63.57 | +4.26% | CNY 60.99 | CNY 64.49 | CNY 60.99 | 16.98M |
| 2026-08-03 | CNY 60.97 | -2.60% | CNY 62.56 | CNY 62.58 | CNY 60.10 | 13.92M |
| 2026-07-31 | CNY 62.60 | +2.52% | CNY 63.70 | CNY 65.58 | CNY 62.59 | 22.76M |
| 2026-07-30 | CNY 61.06 | -1.07% | CNY 61.55 | CNY 62.44 | CNY 59.25 | 19.62M |
| 2026-07-29 | CNY 61.72 | +5.00% | CNY 58.78 | CNY 62.88 | CNY 56.54 | 28.17M |
| 2026-07-28 | CNY 58.78 | -5.83% | CNY 61.42 | CNY 62.17 | CNY 58.48 | 17.46M |
| 2026-07-27 | CNY 62.42 | +3.00% | CNY 61.30 | CNY 62.53 | CNY 60.08 | 23.81M |
| 2026-07-24 | CNY 60.60 | -1.30% | CNY 61.47 | CNY 62.59 | CNY 59.20 | 20.22M |
| 2026-07-23 | CNY 61.40 | +3.09% | CNY 59.96 | CNY 62.16 | CNY 59.30 | 20.11M |
| 2026-07-22 | CNY 59.56 | -3.97% | CNY 62.02 | CNY 62.90 | CNY 58.84 | 20.55M |
| 2026-07-21 | CNY 62.02 | +8.83% | CNY 56.99 | CNY 62.18 | CNY 56.31 | 29.13M |
| 2026-07-20 | CNY 56.99 | -5.65% | CNY 61.60 | CNY 62.62 | CNY 55.30 | 27.85M |
| 2026-07-17 | CNY 60.40 | -5.43% | CNY 64.15 | CNY 64.28 | CNY 60.06 | 20.99M |
| 2026-07-16 | CNY 63.87 | -4.96% | CNY 67.42 | CNY 67.53 | CNY 63.30 | 20.50M |
| 2026-07-15 | CNY 67.20 | -2.96% | CNY 70.05 | CNY 71.98 | CNY 66.66 | 16.64M |
| 2026-07-14 | CNY 69.25 | +2.73% | CNY 68.00 | CNY 69.98 | CNY 66.70 | 19.79M |
| 2026-07-13 | CNY 67.41 | -7.12% | CNY 72.48 | CNY 73.55 | CNY 67.20 | 31.66M |
| 2026-07-10 | CNY 72.58 | -10.52% | CNY 81.97 | CNY 82.48 | CNY 72.58 | 41.34M |
| 2026-07-09 | CNY 81.11 | +4.75% | CNY 78.01 | CNY 81.55 | CNY 75.90 | 27.99M |
| 2026-07-08 | CNY 77.43 | -8.95% | CNY 83.68 | CNY 84.99 | CNY 75.53 | 38.64M |
| 2026-07-07 | CNY 85.04 | -0.11% | CNY 85.28 | CNY 87.39 | CNY 83.46 | 20.60M |
| 2026-07-06 | CNY 85.13 | -4.31% | CNY 88.79 | CNY 94.36 | CNY 84.38 | 34.00M |
| 2026-07-03 | CNY 88.96 | +1.33% | CNY 88.37 | CNY 93.88 | CNY 87.20 | 30.08M |
| 2026-07-02 | CNY 87.79 | -6.16% | CNY 90.81 | CNY 92.33 | CNY 86.60 | 34.44M |
| 2026-07-01 | CNY 93.55 | +0.75% | CNY 93.62 | CNY 96.08 | CNY 89.30 | 37.30M |
| 2026-06-30 | CNY 92.85 | +10.50% | CNY 84.48 | CNY 93.36 | CNY 84.07 | 46.59M |
| 2026-06-29 | CNY 84.03 | +0.73% | CNY 84.92 | CNY 87.60 | CNY 81.30 | 30.06M |
| 2026-06-26 | CNY 83.42 | -7.61% | CNY 88.91 | CNY 90.20 | CNY 83.40 | 36.54M |
| 2026-06-25 | CNY 90.29 | +1.11% | CNY 88.19 | CNY 93.88 | CNY 87.51 | 33.02M |
| 2026-06-24 | CNY 89.30 | +1.48% | CNY 87.57 | CNY 91.39 | CNY 83.31 | 30.88M |
| 2026-06-23 | CNY 88.00 | -2.21% | CNY 90.00 | CNY 93.05 | CNY 85.40 | 36.66M |
| 2026-06-22 | CNY 89.99 | +8.04% | CNY 83.00 | CNY 90.68 | CNY 82.01 | 40.07M |
| 2026-06-18 | CNY 83.29 | -3.17% | CNY 85.66 | CNY 85.80 | CNY 80.76 | 47.03M |
| 2026-06-17 | CNY 86.02 | +6.99% | CNY 78.05 | CNY 86.80 | CNY 77.86 | 45.42M |
| 2026-06-16 | CNY 80.40 | +3.90% | CNY 76.89 | CNY 83.83 | CNY 76.51 | 47.37M |
| 2026-06-15 | CNY 77.38 | +4.15% | CNY 74.70 | CNY 77.66 | CNY 72.72 | 40.96M |
| 2026-06-12 | CNY 74.30 | -1.72% | CNY 76.01 | CNY 77.88 | CNY 73.08 | 36.13M |
| 2026-06-11 | CNY 75.60 | +4.78% | CNY 71.90 | CNY 76.99 | CNY 71.02 | 41.59M |
| 2026-06-10 | CNY 72.15 | -2.84% | CNY 73.00 | CNY 73.86 | CNY 70.12 | 30.92M |
| 2026-06-09 | CNY 74.26 | +1.37% | CNY 74.50 | CNY 76.71 | CNY 72.00 | 40.43M |
| 2026-06-08 | CNY 73.26 | -3.58% | CNY 77.00 | CNY 77.99 | CNY 72.78 | 43.64M |
| 2026-06-05 | CNY 75.98 | -2.96% | CNY 79.13 | CNY 79.80 | CNY 75.30 | 35.55M |
| 2026-06-04 | CNY 78.30 | +10.20% | CNY 69.85 | CNY 79.97 | CNY 69.03 | 51.93M |
| 2026-06-03 | CNY 71.05 | -0.98% | CNY 71.49 | CNY 72.88 | CNY 69.60 | 30.88M |
| 2026-06-02 | CNY 71.75 | +1.11% | CNY 71.39 | CNY 73.50 | CNY 68.60 | 28.77M |
| 2026-06-01 | CNY 70.96 | -3.64% | CNY 73.88 | CNY 75.20 | CNY 70.44 | 29.65M |
| 2026-05-29 | CNY 73.64 | -7.85% | CNY 78.20 | CNY 78.97 | CNY 72.82 | 41.76M |
| 2026-05-28 | CNY 79.91 | +6.95% | CNY 76.97 | CNY 80.88 | CNY 73.61 | 55.40M |
| 2026-05-27 | CNY 74.72 | +7.39% | CNY 70.02 | CNY 75.88 | CNY 70.02 | 52.40M |
| 2026-05-26 | CNY 69.58 | +1.71% | CNY 67.74 | CNY 72.00 | CNY 67.50 | 33.59M |