Beijing WBD New Materials Group Co.,Ltd. Class A 300055
SZSE · China · Process Industries
CNY 5.75-0.06 (-1.03%)
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 5.75 | -1.03% | CNY 5.81 | CNY 5.88 | CNY 5.71 | 9.06M |
| 2026-09-29 | CNY 5.81 | +3.20% | CNY 5.67 | CNY 5.87 | CNY 5.65 | 14.41M |
| 2026-09-28 | CNY 5.63 | -1.75% | CNY 5.70 | CNY 5.72 | CNY 5.56 | 11.32M |
| 2026-09-24 | CNY 5.73 | -1.55% | CNY 5.78 | CNY 5.86 | CNY 5.71 | 9.68M |
| 2026-09-23 | CNY 5.82 | -1.85% | CNY 5.93 | CNY 5.94 | CNY 5.81 | 9.88M |
| 2026-09-22 | CNY 5.93 | -1.82% | CNY 6.04 | CNY 6.04 | CNY 5.90 | 14.50M |
| 2026-09-21 | CNY 6.04 | +2.37% | CNY 5.89 | CNY 6.05 | CNY 5.87 | 15.55M |
| 2026-09-18 | CNY 5.90 | +1.37% | CNY 5.88 | CNY 5.91 | CNY 5.82 | 10.39M |
| 2026-09-17 | CNY 5.82 | -0.68% | CNY 5.80 | CNY 5.85 | CNY 5.69 | 12.69M |
| 2026-09-16 | CNY 5.86 | +3.35% | CNY 5.64 | CNY 5.93 | CNY 5.63 | 18.16M |
| 2026-09-15 | CNY 5.67 | -3.74% | CNY 5.90 | CNY 5.92 | CNY 5.67 | 14.56M |
| 2026-09-14 | CNY 5.89 | -0.17% | CNY 5.90 | CNY 6.04 | CNY 5.81 | 14.27M |
| 2026-09-11 | CNY 5.90 | -2.96% | CNY 6.10 | CNY 6.16 | CNY 5.79 | 20.09M |
| 2026-09-10 | CNY 6.08 | -1.78% | CNY 6.23 | CNY 6.27 | CNY 6.06 | 18.28M |
| 2026-09-09 | CNY 6.19 | -0.80% | CNY 6.26 | CNY 6.35 | CNY 6.16 | 19.10M |
| 2026-09-08 | CNY 6.24 | +4.17% | CNY 5.97 | CNY 6.25 | CNY 5.97 | 21.71M |
| 2026-09-07 | CNY 5.99 | +0.50% | CNY 6.01 | CNY 6.01 | CNY 5.89 | 11.16M |
| 2026-09-04 | CNY 5.96 | +0.85% | CNY 5.93 | CNY 6.07 | CNY 5.90 | 16.10M |
| 2026-09-03 | CNY 5.91 | -2.31% | CNY 6.04 | CNY 6.12 | CNY 5.89 | 18.53M |
| 2026-09-02 | CNY 6.05 | -0.82% | CNY 6.26 | CNY 6.32 | CNY 5.94 | 28.48M |
| 2026-09-01 | CNY 6.10 | +0.66% | CNY 6.03 | CNY 6.21 | CNY 6.03 | 16.80M |
| 2026-08-31 | CNY 6.06 | -1.62% | CNY 6.14 | CNY 6.20 | CNY 6.04 | 19.01M |
| 2026-08-28 | CNY 6.16 | +1.82% | CNY 6.08 | CNY 6.22 | CNY 6.05 | 16.98M |
| 2026-08-27 | CNY 6.05 | +0.50% | CNY 6.00 | CNY 6.10 | CNY 5.81 | 16.80M |
| 2026-08-26 | CNY 6.02 | +0.84% | CNY 5.95 | CNY 6.07 | CNY 5.90 | 13.29M |
| 2026-08-25 | CNY 5.97 | +3.29% | CNY 5.74 | CNY 5.99 | CNY 5.73 | 17.70M |
| 2026-08-24 | CNY 5.78 | -4.30% | CNY 5.95 | CNY 5.99 | CNY 5.70 | 22.89M |
| 2026-08-21 | CNY 6.04 | +2.55% | CNY 5.90 | CNY 6.11 | CNY 5.77 | 19.28M |
| 2026-08-20 | CNY 5.89 | +2.26% | CNY 5.87 | CNY 5.91 | CNY 5.76 | 11.53M |
| 2026-08-19 | CNY 5.76 | -4.79% | CNY 6.01 | CNY 6.04 | CNY 5.75 | 16.38M |
| 2026-08-18 | CNY 6.05 | -0.17% | CNY 6.10 | CNY 6.18 | CNY 5.97 | 11.52M |
| 2026-08-17 | CNY 6.06 | +2.54% | CNY 5.96 | CNY 6.07 | CNY 5.83 | 12.37M |
| 2026-08-14 | CNY 5.91 | -1.01% | CNY 5.97 | CNY 6.00 | CNY 5.84 | 12.19M |
| 2026-08-13 | CNY 5.97 | -2.13% | CNY 6.14 | CNY 6.14 | CNY 5.96 | 12.05M |
| 2026-08-12 | CNY 6.10 | -0.16% | CNY 6.09 | CNY 6.18 | CNY 6.04 | 11.92M |
| 2026-08-11 | CNY 6.11 | -0.16% | CNY 6.17 | CNY 6.22 | CNY 6.07 | 14.15M |
| 2026-08-10 | CNY 6.12 | +2.51% | CNY 6.00 | CNY 6.13 | CNY 5.95 | 16.76M |
| 2026-08-07 | CNY 5.97 | -1.32% | CNY 6.04 | CNY 6.07 | CNY 5.85 | 12.14M |
| 2026-08-06 | CNY 6.05 | +1.00% | CNY 5.99 | CNY 6.07 | CNY 5.91 | 12.70M |
| 2026-08-05 | CNY 5.99 | +0.67% | CNY 5.97 | CNY 6.08 | CNY 5.92 | 15.37M |
| 2026-08-04 | CNY 5.95 | +1.54% | CNY 5.87 | CNY 5.97 | CNY 5.82 | 15.53M |
| 2026-08-03 | CNY 5.86 | +3.35% | CNY 5.75 | CNY 5.89 | CNY 5.63 | 19.45M |
| 2026-07-31 | CNY 5.67 | +2.16% | CNY 5.50 | CNY 5.74 | CNY 5.50 | 21.37M |
| 2026-07-30 | CNY 5.55 | -1.60% | CNY 5.63 | CNY 5.79 | CNY 5.51 | 25.74M |
| 2026-07-29 | CNY 5.64 | +3.30% | CNY 5.51 | CNY 5.65 | CNY 5.39 | 24.27M |
| 2026-07-28 | CNY 5.46 | -1.09% | CNY 5.46 | CNY 5.59 | CNY 5.41 | 16.97M |
| 2026-07-27 | CNY 5.52 | +2.60% | CNY 5.31 | CNY 5.54 | CNY 5.24 | 20.72M |
| 2026-07-24 | CNY 5.38 | -5.61% | CNY 5.61 | CNY 5.79 | CNY 5.37 | 25.37M |
| 2026-07-23 | CNY 5.70 | +7.55% | CNY 5.30 | CNY 5.75 | CNY 5.30 | 27.65M |
| 2026-07-22 | CNY 5.30 | -1.49% | CNY 5.31 | CNY 5.47 | CNY 5.24 | 20.17M |
| 2026-07-21 | CNY 5.38 | -0.92% | CNY 5.43 | CNY 5.44 | CNY 4.99 | 31.08M |
| 2026-07-20 | CNY 5.43 | +0.56% | CNY 5.43 | CNY 5.68 | CNY 5.28 | 26.44M |
| 2026-07-17 | CNY 5.40 | -5.10% | CNY 5.70 | CNY 5.76 | CNY 5.32 | 23.72M |
| 2026-07-16 | CNY 5.69 | -1.39% | CNY 5.75 | CNY 5.85 | CNY 5.67 | 15.25M |
| 2026-07-15 | CNY 5.77 | -1.87% | CNY 5.81 | CNY 5.94 | CNY 5.71 | 17.99M |
| 2026-07-14 | CNY 5.88 | +4.07% | CNY 5.66 | CNY 5.90 | CNY 5.59 | 18.73M |
| 2026-07-13 | CNY 5.65 | -4.40% | CNY 5.95 | CNY 6.01 | CNY 5.59 | 20.83M |
| 2026-07-10 | CNY 5.91 | +0.85% | CNY 5.79 | CNY 6.10 | CNY 5.74 | 23.40M |
| 2026-07-09 | CNY 5.86 | -1.18% | CNY 5.92 | CNY 6.05 | CNY 5.67 | 25.40M |
| 2026-07-08 | CNY 5.93 | -3.26% | CNY 6.10 | CNY 6.14 | CNY 5.87 | 21.10M |
| 2026-07-07 | CNY 6.13 | -5.55% | CNY 6.46 | CNY 6.49 | CNY 6.03 | 21.60M |
| 2026-07-06 | CNY 6.49 | +1.09% | CNY 6.41 | CNY 6.81 | CNY 6.31 | 29.26M |
| 2026-07-03 | CNY 6.42 | +1.26% | CNY 6.40 | CNY 6.52 | CNY 6.31 | 14.29M |
| 2026-07-02 | CNY 6.34 | -2.01% | CNY 6.46 | CNY 6.63 | CNY 6.32 | 17.94M |
| 2026-07-01 | CNY 6.47 | +0.62% | CNY 6.47 | CNY 6.56 | CNY 6.28 | 16.95M |
| 2026-06-30 | CNY 6.43 | +1.74% | CNY 6.32 | CNY 6.47 | CNY 6.09 | 20.85M |
| 2026-06-29 | CNY 6.32 | -0.47% | CNY 6.40 | CNY 6.45 | CNY 5.98 | 26.33M |
| 2026-06-26 | CNY 6.35 | -4.94% | CNY 6.72 | CNY 6.72 | CNY 6.35 | 26.27M |
| 2026-06-25 | CNY 6.68 | -5.11% | CNY 7.05 | CNY 7.09 | CNY 6.50 | 27.37M |
| 2026-06-24 | CNY 7.04 | -4.61% | CNY 7.31 | CNY 7.38 | CNY 6.90 | 23.36M |
| 2026-06-23 | CNY 7.38 | -1.86% | CNY 7.48 | CNY 7.62 | CNY 7.32 | 16.84M |
| 2026-06-22 | CNY 7.52 | -1.18% | CNY 7.61 | CNY 7.63 | CNY 7.14 | 21.72M |
| 2026-06-18 | CNY 7.61 | +0.53% | CNY 7.60 | CNY 7.78 | CNY 7.41 | 19.31M |
| 2026-06-17 | CNY 7.57 | -2.57% | CNY 7.70 | CNY 7.76 | CNY 7.50 | 13.73M |
| 2026-06-16 | CNY 7.77 | +0.78% | CNY 7.71 | CNY 8.02 | CNY 7.44 | 21.34M |
| 2026-06-15 | CNY 7.71 | -4.10% | CNY 8.00 | CNY 8.11 | CNY 7.69 | 22.16M |
| 2026-06-12 | CNY 8.04 | -0.62% | CNY 8.06 | CNY 8.26 | CNY 7.91 | 16.22M |
| 2026-06-11 | CNY 8.09 | +2.28% | CNY 7.81 | CNY 8.55 | CNY 7.81 | 29.66M |
| 2026-06-10 | CNY 7.91 | +1.15% | CNY 7.80 | CNY 7.95 | CNY 7.64 | 16.88M |
| 2026-06-09 | CNY 7.82 | +1.03% | CNY 7.80 | CNY 7.95 | CNY 7.60 | 21.84M |
| 2026-06-08 | CNY 7.74 | -9.37% | CNY 8.23 | CNY 8.38 | CNY 7.65 | 35.14M |
| 2026-06-05 | CNY 8.54 | +3.77% | CNY 8.28 | CNY 8.79 | CNY 8.06 | 24.29M |
| 2026-06-04 | CNY 8.23 | -3.63% | CNY 8.43 | CNY 8.48 | CNY 8.16 | 16.56M |
| 2026-06-03 | CNY 8.54 | +0.12% | CNY 8.52 | CNY 8.65 | CNY 8.41 | 13.58M |
| 2026-06-02 | CNY 8.53 | -2.74% | CNY 8.84 | CNY 9.14 | CNY 8.43 | 24.08M |
| 2026-06-01 | CNY 8.77 | +5.66% | CNY 8.27 | CNY 9.14 | CNY 8.25 | 30.34M |
| 2026-05-29 | CNY 8.30 | -1.78% | CNY 8.45 | CNY 8.52 | CNY 8.20 | 23.30M |
| 2026-05-28 | CNY 8.45 | 0.00% | CNY 8.48 | CNY 8.71 | CNY 8.26 | 33.65M |
| 2026-05-27 | CNY 8.45 | -10.30% | CNY 9.47 | CNY 9.47 | CNY 8.20 | 47.54M |
| 2026-05-26 | CNY 9.42 | -3.58% | CNY 9.71 | CNY 9.80 | CNY 9.27 | 19.08M |