Shandong Yanggu Huatai Chemical Co., Ltd. Class A 300121
SZSE · China · Process Industries
CNY 9.51+0.11 (+1.17%)
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 9.51 | +1.17% | CNY 9.45 | CNY 9.59 | CNY 9.41 | 6.00M |
| 2026-09-29 | CNY 9.40 | -0.53% | CNY 9.40 | CNY 9.54 | CNY 9.38 | 6.24M |
| 2026-09-28 | CNY 9.45 | -3.67% | CNY 9.75 | CNY 9.87 | CNY 9.35 | 11.99M |
| 2026-09-24 | CNY 9.81 | -1.01% | CNY 9.90 | CNY 10.02 | CNY 9.78 | 10.02M |
| 2026-09-23 | CNY 9.91 | +1.23% | CNY 9.73 | CNY 10.04 | CNY 9.67 | 12.70M |
| 2026-09-22 | CNY 9.79 | -1.51% | CNY 9.96 | CNY 9.98 | CNY 9.75 | 9.58M |
| 2026-09-21 | CNY 9.94 | +3.54% | CNY 9.60 | CNY 9.95 | CNY 9.60 | 15.32M |
| 2026-09-18 | CNY 9.60 | +0.84% | CNY 9.55 | CNY 9.68 | CNY 9.53 | 8.78M |
| 2026-09-17 | CNY 9.52 | -1.96% | CNY 9.57 | CNY 9.72 | CNY 9.51 | 11.20M |
| 2026-09-16 | CNY 9.71 | +2.64% | CNY 9.47 | CNY 10.00 | CNY 9.47 | 14.57M |
| 2026-09-15 | CNY 9.46 | -4.44% | CNY 9.87 | CNY 9.92 | CNY 9.46 | 16.43M |
| 2026-09-14 | CNY 9.90 | -1.59% | CNY 9.90 | CNY 10.12 | CNY 9.80 | 19.12M |
| 2026-09-11 | CNY 10.06 | +4.14% | CNY 9.68 | CNY 10.18 | CNY 9.35 | 31.58M |
| 2026-09-10 | CNY 9.66 | -1.83% | CNY 9.76 | CNY 9.90 | CNY 9.63 | 8.48M |
| 2026-09-09 | CNY 9.84 | +0.92% | CNY 9.76 | CNY 9.85 | CNY 9.72 | 10.64M |
| 2026-09-08 | CNY 9.75 | +0.93% | CNY 9.70 | CNY 9.79 | CNY 9.59 | 8.92M |
| 2026-09-07 | CNY 9.66 | +1.26% | CNY 9.60 | CNY 9.70 | CNY 9.51 | 6.97M |
| 2026-09-04 | CNY 9.54 | -0.73% | CNY 9.65 | CNY 9.79 | CNY 9.47 | 10.85M |
| 2026-09-03 | CNY 9.61 | -0.41% | CNY 9.69 | CNY 9.76 | CNY 9.52 | 7.34M |
| 2026-09-02 | CNY 9.65 | -1.83% | CNY 9.75 | CNY 9.78 | CNY 9.55 | 8.12M |
| 2026-09-01 | CNY 9.83 | +0.72% | CNY 9.74 | CNY 9.89 | CNY 9.72 | 9.57M |
| 2026-08-31 | CNY 9.76 | -0.91% | CNY 9.71 | CNY 9.79 | CNY 9.61 | 9.27M |
| 2026-08-28 | CNY 9.85 | -0.20% | CNY 9.91 | CNY 9.96 | CNY 9.83 | 7.04M |
| 2026-08-27 | CNY 9.87 | +1.54% | CNY 9.69 | CNY 9.88 | CNY 9.69 | 7.23M |
| 2026-08-26 | CNY 9.72 | +0.83% | CNY 9.67 | CNY 9.78 | CNY 9.60 | 8.23M |
| 2026-08-25 | CNY 9.64 | +0.73% | CNY 9.48 | CNY 9.68 | CNY 9.45 | 5.95M |
| 2026-08-24 | CNY 9.57 | -0.42% | CNY 9.66 | CNY 9.66 | CNY 9.45 | 6.58M |
| 2026-08-21 | CNY 9.61 | -0.83% | CNY 9.60 | CNY 9.68 | CNY 9.41 | 7.17M |
| 2026-08-20 | CNY 9.69 | +2.43% | CNY 9.63 | CNY 9.84 | CNY 9.60 | 11.94M |
| 2026-08-19 | CNY 9.46 | -3.96% | CNY 9.76 | CNY 9.76 | CNY 9.42 | 11.77M |
| 2026-08-18 | CNY 9.85 | -1.70% | CNY 10.04 | CNY 10.04 | CNY 9.79 | 9.67M |
| 2026-08-17 | CNY 10.02 | +3.73% | CNY 9.68 | CNY 10.03 | CNY 9.55 | 15.54M |
| 2026-08-14 | CNY 9.66 | +2.22% | CNY 9.46 | CNY 9.71 | CNY 9.46 | 11.22M |
| 2026-08-13 | CNY 9.45 | -2.48% | CNY 9.80 | CNY 9.80 | CNY 9.45 | 11.02M |
| 2026-08-12 | CNY 9.69 | +0.21% | CNY 9.71 | CNY 9.74 | CNY 9.65 | 6.37M |
| 2026-08-11 | CNY 9.67 | -1.23% | CNY 9.73 | CNY 9.77 | CNY 9.62 | 7.52M |
| 2026-08-10 | CNY 9.79 | +1.56% | CNY 9.70 | CNY 9.79 | CNY 9.54 | 12.15M |
| 2026-08-07 | CNY 9.64 | -0.41% | CNY 9.70 | CNY 9.70 | CNY 9.45 | 10.55M |
| 2026-08-06 | CNY 9.68 | -0.21% | CNY 9.63 | CNY 9.70 | CNY 9.51 | 12.25M |
| 2026-08-05 | CNY 9.70 | +2.11% | CNY 9.53 | CNY 9.73 | CNY 9.45 | 14.99M |
| 2026-08-04 | CNY 9.50 | +0.64% | CNY 9.43 | CNY 9.55 | CNY 9.39 | 11.66M |
| 2026-08-03 | CNY 9.44 | +1.07% | CNY 9.37 | CNY 9.44 | CNY 9.23 | 8.96M |
| 2026-07-31 | CNY 9.34 | +2.19% | CNY 9.36 | CNY 9.49 | CNY 9.30 | 15.43M |
| 2026-07-30 | CNY 9.14 | -0.22% | CNY 9.09 | CNY 9.23 | CNY 9.02 | 10.48M |
| 2026-07-29 | CNY 9.16 | +1.66% | CNY 9.01 | CNY 9.16 | CNY 8.87 | 12.06M |
| 2026-07-28 | CNY 9.01 | -1.31% | CNY 9.07 | CNY 9.18 | CNY 8.96 | 10.05M |
| 2026-07-27 | CNY 9.13 | +2.13% | CNY 8.92 | CNY 9.14 | CNY 8.90 | 9.20M |
| 2026-07-24 | CNY 8.94 | -2.51% | CNY 9.02 | CNY 9.14 | CNY 8.94 | 9.34M |
| 2026-07-23 | CNY 9.17 | +0.99% | CNY 9.02 | CNY 9.23 | CNY 8.89 | 13.20M |
| 2026-07-22 | CNY 9.08 | -3.51% | CNY 9.32 | CNY 9.37 | CNY 9.05 | 12.42M |
| 2026-07-21 | CNY 9.41 | +5.85% | CNY 9.05 | CNY 9.44 | CNY 8.89 | 15.49M |
| 2026-07-20 | CNY 8.89 | -5.12% | CNY 9.30 | CNY 9.44 | CNY 8.73 | 15.35M |
| 2026-07-17 | CNY 9.37 | -2.60% | CNY 9.62 | CNY 9.71 | CNY 9.36 | 15.10M |
| 2026-07-16 | CNY 9.62 | -2.63% | CNY 9.75 | CNY 9.87 | CNY 9.61 | 15.96M |
| 2026-07-15 | CNY 9.88 | -0.90% | CNY 9.95 | CNY 10.03 | CNY 9.68 | 16.62M |
| 2026-07-14 | CNY 9.97 | -3.11% | CNY 10.30 | CNY 10.30 | CNY 9.67 | 25.54M |
| 2026-07-13 | CNY 10.29 | -11.83% | CNY 11.39 | CNY 11.44 | CNY 10.28 | 41.72M |
| 2026-07-10 | CNY 11.67 | -9.81% | CNY 12.67 | CNY 12.75 | CNY 11.61 | 60.93M |
| 2026-07-09 | CNY 12.94 | +10.03% | CNY 11.80 | CNY 12.95 | CNY 11.47 | 43.63M |
| 2026-07-08 | CNY 11.76 | -9.33% | CNY 12.85 | CNY 13.24 | CNY 11.76 | 42.23M |
| 2026-07-07 | CNY 12.97 | +0.70% | CNY 12.71 | CNY 13.50 | CNY 12.51 | 48.74M |
| 2026-07-06 | CNY 12.88 | -4.87% | CNY 13.81 | CNY 13.95 | CNY 12.81 | 35.41M |
| 2026-07-03 | CNY 13.54 | -6.04% | CNY 14.70 | CNY 14.91 | CNY 13.51 | 53.57M |
| 2026-07-02 | CNY 14.41 | -4.70% | CNY 14.80 | CNY 14.80 | CNY 13.95 | 84.47M |
| 2026-07-01 | CNY 15.12 | +20.00% | CNY 12.49 | CNY 15.12 | CNY 12.45 | 101.87M |
| 2026-06-30 | CNY 12.60 | +6.87% | CNY 11.69 | CNY 12.61 | CNY 11.37 | 24.27M |
| 2026-06-29 | CNY 11.79 | -2.96% | CNY 12.11 | CNY 12.59 | CNY 11.56 | 21.35M |
| 2026-06-26 | CNY 12.15 | +0.83% | CNY 11.85 | CNY 12.56 | CNY 11.66 | 21.97M |
| 2026-06-25 | CNY 12.05 | -5.19% | CNY 12.60 | CNY 13.00 | CNY 11.93 | 21.97M |
| 2026-06-24 | CNY 12.71 | -0.39% | CNY 12.69 | CNY 12.99 | CNY 12.37 | 17.53M |
| 2026-06-23 | CNY 12.76 | -3.70% | CNY 13.20 | CNY 13.25 | CNY 12.72 | 20.49M |
| 2026-06-22 | CNY 13.25 | +10.69% | CNY 11.99 | CNY 13.27 | CNY 11.94 | 37.87M |
| 2026-06-18 | CNY 11.97 | -4.62% | CNY 12.28 | CNY 12.48 | CNY 11.91 | 19.65M |
| 2026-06-17 | CNY 12.55 | +4.24% | CNY 11.86 | CNY 12.94 | CNY 11.80 | 34.61M |
| 2026-06-16 | CNY 12.04 | +5.34% | CNY 11.32 | CNY 12.15 | CNY 11.17 | 37.48M |
| 2026-06-15 | CNY 11.43 | -10.21% | CNY 11.44 | CNY 12.25 | CNY 11.15 | 54.26M |
| 2026-06-12 | CNY 12.73 | -6.12% | CNY 13.67 | CNY 13.67 | CNY 12.66 | 30.91M |
| 2026-06-11 | CNY 13.56 | +1.42% | CNY 13.36 | CNY 14.41 | CNY 13.19 | 25.46M |
| 2026-06-10 | CNY 13.37 | +0.60% | CNY 13.03 | CNY 13.82 | CNY 13.03 | 18.41M |
| 2026-06-09 | CNY 13.29 | +3.83% | CNY 12.81 | CNY 13.60 | CNY 12.75 | 23.65M |
| 2026-06-08 | CNY 12.80 | -3.10% | CNY 13.21 | CNY 13.53 | CNY 12.69 | 26.87M |
| 2026-06-05 | CNY 13.21 | +6.36% | CNY 12.30 | CNY 13.85 | CNY 12.26 | 38.57M |
| 2026-06-04 | CNY 12.42 | +1.80% | CNY 12.05 | CNY 12.60 | CNY 12.00 | 17.87M |
| 2026-06-03 | CNY 12.20 | +6.18% | CNY 11.43 | CNY 12.26 | CNY 11.43 | 25.43M |
| 2026-06-02 | CNY 11.49 | +1.23% | CNY 11.30 | CNY 11.84 | CNY 11.11 | 11.74M |
| 2026-06-01 | CNY 11.35 | +2.90% | CNY 10.94 | CNY 11.50 | CNY 10.92 | 12.03M |
| 2026-05-29 | CNY 11.03 | -6.53% | CNY 11.80 | CNY 11.80 | CNY 10.91 | 18.54M |
| 2026-05-28 | CNY 11.80 | +1.72% | CNY 11.61 | CNY 11.87 | CNY 11.58 | 9.22M |
| 2026-05-27 | CNY 11.60 | -3.97% | CNY 12.00 | CNY 12.12 | CNY 11.50 | 14.20M |
| 2026-05-26 | CNY 12.08 | -5.77% | CNY 12.74 | CNY 12.82 | CNY 11.92 | 18.13M |