Shantou Wanshun New Material Group Co., Ltd. Class A 300057
SZSE · China · Process Industries
CNY 6.09-0.19 (-3.03%)
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 6.09 | -3.03% | CNY 6.28 | CNY 6.30 | CNY 6.05 | 20.82M |
| 2026-09-29 | CNY 6.28 | +3.12% | CNY 6.06 | CNY 6.35 | CNY 6.05 | 17.37M |
| 2026-09-28 | CNY 6.09 | -3.49% | CNY 6.27 | CNY 6.29 | CNY 6.04 | 18.65M |
| 2026-09-24 | CNY 6.31 | -4.68% | CNY 6.59 | CNY 6.60 | CNY 6.30 | 23.87M |
| 2026-09-23 | CNY 6.62 | +0.15% | CNY 6.60 | CNY 6.68 | CNY 6.56 | 19.20M |
| 2026-09-22 | CNY 6.61 | 0.00% | CNY 6.62 | CNY 6.67 | CNY 6.56 | 16.35M |
| 2026-09-21 | CNY 6.61 | +1.07% | CNY 6.52 | CNY 6.61 | CNY 6.50 | 18.47M |
| 2026-09-18 | CNY 6.54 | +1.55% | CNY 6.48 | CNY 6.59 | CNY 6.47 | 17.89M |
| 2026-09-17 | CNY 6.44 | -2.13% | CNY 6.55 | CNY 6.59 | CNY 6.43 | 15.83M |
| 2026-09-16 | CNY 6.58 | +1.08% | CNY 6.46 | CNY 6.61 | CNY 6.40 | 21.21M |
| 2026-09-15 | CNY 6.51 | +0.62% | CNY 6.48 | CNY 6.63 | CNY 6.43 | 22.76M |
| 2026-09-14 | CNY 6.47 | +1.73% | CNY 6.35 | CNY 6.53 | CNY 6.26 | 23.00M |
| 2026-09-11 | CNY 6.36 | +0.16% | CNY 6.24 | CNY 6.42 | CNY 6.07 | 26.56M |
| 2026-09-10 | CNY 6.35 | -1.40% | CNY 6.37 | CNY 6.43 | CNY 6.30 | 13.96M |
| 2026-09-09 | CNY 6.44 | -0.46% | CNY 6.46 | CNY 6.49 | CNY 6.37 | 15.13M |
| 2026-09-08 | CNY 6.47 | +0.31% | CNY 6.42 | CNY 6.54 | CNY 6.42 | 15.36M |
| 2026-09-07 | CNY 6.45 | +0.62% | CNY 6.39 | CNY 6.49 | CNY 6.34 | 15.56M |
| 2026-09-04 | CNY 6.41 | -2.29% | CNY 6.63 | CNY 6.64 | CNY 6.37 | 27.31M |
| 2026-09-03 | CNY 6.56 | -1.35% | CNY 6.70 | CNY 6.72 | CNY 6.51 | 19.98M |
| 2026-09-02 | CNY 6.65 | -2.92% | CNY 6.77 | CNY 6.77 | CNY 6.58 | 26.58M |
| 2026-09-01 | CNY 6.85 | -0.15% | CNY 6.86 | CNY 6.92 | CNY 6.77 | 26.90M |
| 2026-08-31 | CNY 6.86 | -1.44% | CNY 6.89 | CNY 6.91 | CNY 6.70 | 37.34M |
| 2026-08-28 | CNY 6.96 | +4.04% | CNY 6.69 | CNY 6.97 | CNY 6.63 | 44.85M |
| 2026-08-27 | CNY 6.69 | +1.83% | CNY 6.51 | CNY 6.70 | CNY 6.49 | 25.71M |
| 2026-08-26 | CNY 6.57 | +0.46% | CNY 6.51 | CNY 6.64 | CNY 6.48 | 24.53M |
| 2026-08-25 | CNY 6.54 | +0.15% | CNY 6.45 | CNY 6.58 | CNY 6.41 | 21.17M |
| 2026-08-24 | CNY 6.53 | -0.31% | CNY 6.55 | CNY 6.66 | CNY 6.42 | 22.20M |
| 2026-08-21 | CNY 6.55 | +3.15% | CNY 6.28 | CNY 6.57 | CNY 6.22 | 27.25M |
| 2026-08-20 | CNY 6.35 | -0.16% | CNY 6.45 | CNY 6.46 | CNY 6.28 | 21.02M |
| 2026-08-19 | CNY 6.36 | -3.49% | CNY 6.50 | CNY 6.63 | CNY 6.32 | 30.29M |
| 2026-08-18 | CNY 6.59 | -1.49% | CNY 6.68 | CNY 6.72 | CNY 6.46 | 27.26M |
| 2026-08-17 | CNY 6.69 | +1.83% | CNY 6.57 | CNY 6.69 | CNY 6.46 | 24.13M |
| 2026-08-14 | CNY 6.57 | +2.02% | CNY 6.48 | CNY 6.59 | CNY 6.44 | 24.17M |
| 2026-08-13 | CNY 6.44 | -2.28% | CNY 6.60 | CNY 6.65 | CNY 6.43 | 28.64M |
| 2026-08-12 | CNY 6.59 | +1.38% | CNY 6.47 | CNY 6.64 | CNY 6.46 | 22.26M |
| 2026-08-11 | CNY 6.50 | -1.22% | CNY 6.51 | CNY 6.56 | CNY 6.42 | 24.07M |
| 2026-08-10 | CNY 6.58 | +0.77% | CNY 6.56 | CNY 6.61 | CNY 6.42 | 33.21M |
| 2026-08-07 | CNY 6.53 | +2.83% | CNY 6.32 | CNY 6.59 | CNY 6.23 | 40.31M |
| 2026-08-06 | CNY 6.35 | 0.00% | CNY 6.31 | CNY 6.42 | CNY 6.26 | 34.19M |
| 2026-08-05 | CNY 6.35 | +1.60% | CNY 6.22 | CNY 6.38 | CNY 6.17 | 35.29M |
| 2026-08-04 | CNY 6.25 | +1.79% | CNY 6.16 | CNY 6.27 | CNY 6.12 | 27.23M |
| 2026-08-03 | CNY 6.14 | +0.99% | CNY 6.06 | CNY 6.15 | CNY 5.94 | 28.58M |
| 2026-07-31 | CNY 6.08 | +2.36% | CNY 6.07 | CNY 6.23 | CNY 6.06 | 33.55M |
| 2026-07-30 | CNY 5.94 | -3.88% | CNY 6.14 | CNY 6.20 | CNY 5.92 | 35.50M |
| 2026-07-29 | CNY 6.18 | +2.83% | CNY 6.03 | CNY 6.21 | CNY 5.87 | 40.19M |
| 2026-07-28 | CNY 6.01 | -0.99% | CNY 5.98 | CNY 6.13 | CNY 5.95 | 31.19M |
| 2026-07-27 | CNY 6.07 | +5.20% | CNY 5.77 | CNY 6.07 | CNY 5.77 | 36.18M |
| 2026-07-24 | CNY 5.77 | -4.31% | CNY 5.91 | CNY 5.97 | CNY 5.74 | 33.12M |
| 2026-07-23 | CNY 6.03 | +5.24% | CNY 5.69 | CNY 6.05 | CNY 5.69 | 43.73M |
| 2026-07-22 | CNY 5.73 | -2.39% | CNY 5.79 | CNY 5.93 | CNY 5.69 | 32.57M |
| 2026-07-21 | CNY 5.87 | +3.89% | CNY 5.66 | CNY 5.88 | CNY 5.23 | 51.58M |
| 2026-07-20 | CNY 5.65 | -3.75% | CNY 6.02 | CNY 6.23 | CNY 5.53 | 54.57M |
| 2026-07-17 | CNY 5.87 | -5.63% | CNY 6.17 | CNY 6.23 | CNY 5.85 | 38.62M |
| 2026-07-16 | CNY 6.22 | -4.16% | CNY 6.40 | CNY 6.48 | CNY 6.18 | 35.67M |
| 2026-07-15 | CNY 6.49 | -1.37% | CNY 6.60 | CNY 6.73 | CNY 6.47 | 45.67M |
| 2026-07-14 | CNY 6.58 | +0.92% | CNY 6.50 | CNY 6.63 | CNY 6.35 | 37.73M |
| 2026-07-13 | CNY 6.52 | -6.72% | CNY 6.92 | CNY 6.99 | CNY 6.49 | 49.84M |
| 2026-07-10 | CNY 6.99 | -5.16% | CNY 7.40 | CNY 7.45 | CNY 6.99 | 55.60M |
| 2026-07-09 | CNY 7.37 | -4.41% | CNY 7.70 | CNY 7.78 | CNY 6.93 | 86.43M |
| 2026-07-08 | CNY 7.71 | -12.39% | CNY 8.89 | CNY 8.93 | CNY 7.70 | 111.21M |
| 2026-07-07 | CNY 8.80 | +2.68% | CNY 8.50 | CNY 9.60 | CNY 8.48 | 113.96M |
| 2026-07-06 | CNY 8.57 | +1.90% | CNY 8.42 | CNY 8.84 | CNY 8.35 | 78.29M |
| 2026-07-03 | CNY 8.41 | -2.21% | CNY 8.69 | CNY 8.91 | CNY 8.39 | 71.33M |
| 2026-07-02 | CNY 8.60 | -1.15% | CNY 8.52 | CNY 9.00 | CNY 8.17 | 93.34M |
| 2026-07-01 | CNY 8.70 | +0.23% | CNY 8.63 | CNY 8.97 | CNY 8.31 | 95.41M |
| 2026-06-30 | CNY 8.68 | -0.57% | CNY 8.61 | CNY 8.94 | CNY 8.45 | 94.00M |
| 2026-06-29 | CNY 8.73 | -13.13% | CNY 10.26 | CNY 10.36 | CNY 8.56 | 152.99M |
| 2026-06-26 | CNY 10.05 | -0.30% | CNY 10.28 | CNY 10.72 | CNY 10.02 | 136.66M |
| 2026-06-25 | CNY 10.08 | +10.89% | CNY 9.29 | CNY 10.69 | CNY 9.28 | 172.90M |
| 2026-06-24 | CNY 9.09 | +1.34% | CNY 8.93 | CNY 9.37 | CNY 8.55 | 78.16M |
| 2026-06-23 | CNY 8.97 | -3.24% | CNY 9.26 | CNY 9.26 | CNY 8.84 | 62.89M |
| 2026-06-22 | CNY 9.27 | -0.64% | CNY 9.31 | CNY 9.35 | CNY 8.61 | 99.49M |
| 2026-06-18 | CNY 9.33 | +1.19% | CNY 9.14 | CNY 9.37 | CNY 8.98 | 80.11M |
| 2026-06-17 | CNY 9.22 | -0.75% | CNY 9.15 | CNY 9.61 | CNY 9.09 | 84.18M |
| 2026-06-16 | CNY 9.29 | +5.09% | CNY 8.83 | CNY 9.45 | CNY 8.72 | 86.67M |
| 2026-06-15 | CNY 8.84 | +7.28% | CNY 8.41 | CNY 8.96 | CNY 8.36 | 81.01M |
| 2026-06-12 | CNY 8.24 | +0.86% | CNY 8.22 | CNY 8.55 | CNY 7.77 | 88.01M |
| 2026-06-11 | CNY 8.17 | -3.08% | CNY 8.35 | CNY 8.47 | CNY 8.05 | 49.06M |
| 2026-06-10 | CNY 8.43 | -1.29% | CNY 8.41 | CNY 8.54 | CNY 8.22 | 44.72M |
| 2026-06-09 | CNY 8.54 | +4.15% | CNY 8.26 | CNY 8.71 | CNY 8.18 | 58.69M |
| 2026-06-08 | CNY 8.20 | -5.09% | CNY 8.32 | CNY 8.57 | CNY 8.13 | 60.72M |
| 2026-06-05 | CNY 8.64 | +1.53% | CNY 8.53 | CNY 9.13 | CNY 8.23 | 94.16M |
| 2026-06-04 | CNY 8.51 | -4.70% | CNY 8.86 | CNY 8.94 | CNY 8.40 | 63.69M |
| 2026-06-03 | CNY 8.93 | -2.30% | CNY 9.10 | CNY 9.48 | CNY 8.80 | 92.74M |
| 2026-06-02 | CNY 9.14 | +3.39% | CNY 8.88 | CNY 9.26 | CNY 8.45 | 92.24M |
| 2026-06-01 | CNY 8.84 | +7.41% | CNY 8.28 | CNY 9.37 | CNY 8.18 | 110.45M |
| 2026-05-29 | CNY 8.23 | -4.64% | CNY 8.68 | CNY 8.70 | CNY 8.17 | 57.75M |
| 2026-05-28 | CNY 8.63 | +2.98% | CNY 8.33 | CNY 8.77 | CNY 8.24 | 68.92M |
| 2026-05-27 | CNY 8.38 | -3.79% | CNY 8.60 | CNY 8.74 | CNY 8.30 | 60.16M |
| 2026-05-26 | CNY 8.71 | -1.14% | CNY 8.76 | CNY 8.92 | CNY 8.41 | 62.55M |