ChemPartner PharmaTech Co., Ltd. Class A 300149
SZSE · China · Commercial Services
CNY 9.90+0.26 (+2.70%)
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 9.90 | +2.70% | CNY 9.61 | CNY 10.09 | CNY 9.60 | 33.69M |
| 2026-09-29 | CNY 9.64 | -0.62% | CNY 9.74 | CNY 10.10 | CNY 9.52 | 23.98M |
| 2026-09-28 | CNY 9.70 | +0.52% | CNY 9.77 | CNY 10.03 | CNY 9.50 | 25.60M |
| 2026-09-24 | CNY 9.65 | -3.60% | CNY 10.06 | CNY 10.10 | CNY 9.60 | 26.20M |
| 2026-09-23 | CNY 10.01 | +0.30% | CNY 9.97 | CNY 10.17 | CNY 9.84 | 29.85M |
| 2026-09-22 | CNY 9.98 | +0.40% | CNY 9.75 | CNY 10.08 | CNY 9.63 | 46.54M |
| 2026-09-21 | CNY 9.94 | +7.46% | CNY 9.31 | CNY 10.01 | CNY 9.31 | 49.02M |
| 2026-09-18 | CNY 9.25 | +2.32% | CNY 9.14 | CNY 9.66 | CNY 9.09 | 28.64M |
| 2026-09-17 | CNY 9.04 | +1.12% | CNY 8.87 | CNY 9.16 | CNY 8.85 | 17.29M |
| 2026-09-16 | CNY 8.94 | +1.59% | CNY 8.75 | CNY 8.97 | CNY 8.71 | 10.50M |
| 2026-09-15 | CNY 8.80 | -2.44% | CNY 9.00 | CNY 9.03 | CNY 8.80 | 11.28M |
| 2026-09-14 | CNY 9.02 | +3.20% | CNY 8.66 | CNY 9.08 | CNY 8.62 | 17.33M |
| 2026-09-11 | CNY 8.74 | -2.56% | CNY 8.90 | CNY 8.90 | CNY 8.61 | 13.82M |
| 2026-09-10 | CNY 8.97 | -3.24% | CNY 9.18 | CNY 9.21 | CNY 8.85 | 16.93M |
| 2026-09-09 | CNY 9.27 | -1.07% | CNY 9.24 | CNY 9.38 | CNY 9.10 | 18.18M |
| 2026-09-08 | CNY 9.37 | +4.23% | CNY 9.07 | CNY 9.38 | CNY 8.95 | 28.60M |
| 2026-09-07 | CNY 8.99 | +0.67% | CNY 8.90 | CNY 9.03 | CNY 8.83 | 10.11M |
| 2026-09-04 | CNY 8.93 | -1.54% | CNY 9.17 | CNY 9.19 | CNY 8.88 | 15.00M |
| 2026-09-03 | CNY 9.07 | -0.55% | CNY 9.11 | CNY 9.18 | CNY 8.96 | 13.54M |
| 2026-09-02 | CNY 9.12 | -1.62% | CNY 9.31 | CNY 9.32 | CNY 9.06 | 16.64M |
| 2026-09-01 | CNY 9.27 | +0.65% | CNY 9.24 | CNY 9.29 | CNY 9.12 | 18.28M |
| 2026-08-31 | CNY 9.21 | -4.86% | CNY 9.30 | CNY 9.47 | CNY 9.10 | 30.54M |
| 2026-08-28 | CNY 9.68 | -2.52% | CNY 9.90 | CNY 9.90 | CNY 9.67 | 22.25M |
| 2026-08-27 | CNY 9.93 | +0.51% | CNY 9.79 | CNY 9.97 | CNY 9.70 | 24.09M |
| 2026-08-26 | CNY 9.88 | -2.56% | CNY 10.16 | CNY 10.35 | CNY 9.72 | 26.42M |
| 2026-08-25 | CNY 10.14 | +4.54% | CNY 9.54 | CNY 10.22 | CNY 9.43 | 36.99M |
| 2026-08-24 | CNY 9.70 | -6.55% | CNY 10.39 | CNY 10.54 | CNY 9.66 | 33.86M |
| 2026-08-21 | CNY 10.38 | -8.55% | CNY 10.98 | CNY 11.13 | CNY 10.33 | 52.73M |
| 2026-08-20 | CNY 11.35 | +10.41% | CNY 10.98 | CNY 12.00 | CNY 10.42 | 78.04M |
| 2026-08-19 | CNY 10.28 | -4.55% | CNY 10.80 | CNY 10.93 | CNY 10.23 | 29.70M |
| 2026-08-18 | CNY 10.77 | -2.80% | CNY 10.99 | CNY 11.03 | CNY 10.68 | 31.26M |
| 2026-08-17 | CNY 11.08 | -1.07% | CNY 11.05 | CNY 11.21 | CNY 10.69 | 39.17M |
| 2026-08-14 | CNY 11.20 | -1.23% | CNY 11.29 | CNY 11.68 | CNY 10.90 | 51.69M |
| 2026-08-13 | CNY 11.34 | +5.00% | CNY 10.82 | CNY 12.29 | CNY 10.53 | 83.27M |
| 2026-08-12 | CNY 10.80 | -2.44% | CNY 10.72 | CNY 11.41 | CNY 10.72 | 57.07M |
| 2026-08-11 | CNY 11.07 | +5.63% | CNY 10.32 | CNY 11.90 | CNY 10.25 | 82.33M |
| 2026-08-10 | CNY 10.48 | +0.58% | CNY 10.51 | CNY 10.94 | CNY 10.30 | 71.85M |
| 2026-08-07 | CNY 10.42 | +7.53% | CNY 9.63 | CNY 10.49 | CNY 9.56 | 76.00M |
| 2026-08-06 | CNY 9.69 | -0.10% | CNY 10.04 | CNY 10.36 | CNY 9.69 | 58.83M |
| 2026-08-05 | CNY 9.70 | +1.89% | CNY 9.41 | CNY 9.70 | CNY 9.33 | 42.25M |
| 2026-08-04 | CNY 9.52 | +4.50% | CNY 9.39 | CNY 9.98 | CNY 9.32 | 45.78M |
| 2026-08-03 | CNY 9.11 | +1.79% | CNY 8.98 | CNY 9.13 | CNY 8.83 | 19.76M |
| 2026-07-31 | CNY 8.95 | +4.07% | CNY 8.50 | CNY 9.07 | CNY 8.50 | 27.67M |
| 2026-07-30 | CNY 8.60 | -3.80% | CNY 8.88 | CNY 9.16 | CNY 8.51 | 29.20M |
| 2026-07-29 | CNY 8.94 | -1.87% | CNY 9.20 | CNY 9.44 | CNY 8.84 | 31.97M |
| 2026-07-28 | CNY 9.11 | -2.46% | CNY 9.21 | CNY 9.62 | CNY 9.07 | 31.41M |
| 2026-07-27 | CNY 9.34 | +9.24% | CNY 8.37 | CNY 9.59 | CNY 8.31 | 53.71M |
| 2026-07-24 | CNY 8.55 | -10.56% | CNY 9.41 | CNY 9.59 | CNY 8.55 | 53.95M |
| 2026-07-23 | CNY 9.56 | -3.24% | CNY 9.49 | CNY 9.98 | CNY 9.47 | 44.39M |
| 2026-07-22 | CNY 9.88 | +1.44% | CNY 9.35 | CNY 10.24 | CNY 9.30 | 61.75M |
| 2026-07-21 | CNY 9.74 | -4.32% | CNY 9.78 | CNY 9.92 | CNY 8.91 | 65.38M |
| 2026-07-20 | CNY 10.18 | +5.38% | CNY 9.40 | CNY 10.19 | CNY 9.20 | 72.19M |
| 2026-07-17 | CNY 9.66 | -12.89% | CNY 10.70 | CNY 10.77 | CNY 9.57 | 86.03M |
| 2026-07-16 | CNY 11.09 | +6.74% | CNY 10.17 | CNY 11.40 | CNY 10.10 | 129.13M |
| 2026-07-15 | CNY 10.39 | +19.98% | CNY 8.75 | CNY 10.39 | CNY 8.67 | 73.96M |
| 2026-07-14 | CNY 8.66 | +0.23% | CNY 8.59 | CNY 8.75 | CNY 8.19 | 21.82M |
| 2026-07-13 | CNY 8.64 | -3.46% | CNY 8.91 | CNY 9.07 | CNY 8.58 | 24.23M |
| 2026-07-10 | CNY 8.95 | +5.92% | CNY 8.33 | CNY 9.25 | CNY 8.21 | 38.31M |
| 2026-07-09 | CNY 8.45 | -3.76% | CNY 8.55 | CNY 8.96 | CNY 8.25 | 25.68M |
| 2026-07-08 | CNY 8.78 | 0.00% | CNY 8.99 | CNY 9.30 | CNY 8.71 | 20.72M |
| 2026-07-07 | CNY 8.78 | -7.09% | CNY 9.23 | CNY 9.33 | CNY 8.75 | 30.31M |
| 2026-07-06 | CNY 9.45 | -0.63% | CNY 9.31 | CNY 10.09 | CNY 9.17 | 38.73M |
| 2026-07-03 | CNY 9.51 | +0.53% | CNY 9.45 | CNY 9.68 | CNY 9.15 | 33.30M |
| 2026-07-02 | CNY 9.46 | -4.44% | CNY 9.70 | CNY 10.14 | CNY 9.39 | 44.10M |
| 2026-07-01 | CNY 9.90 | +3.77% | CNY 9.54 | CNY 10.10 | CNY 9.11 | 59.07M |
| 2026-06-30 | CNY 9.54 | -3.25% | CNY 9.42 | CNY 9.70 | CNY 9.18 | 50.73M |
| 2026-06-29 | CNY 9.86 | +16.00% | CNY 8.50 | CNY 9.95 | CNY 8.35 | 67.87M |
| 2026-06-26 | CNY 8.50 | -6.70% | CNY 8.93 | CNY 9.68 | CNY 8.50 | 34.06M |
| 2026-06-25 | CNY 9.11 | +1.11% | CNY 8.74 | CNY 9.30 | CNY 8.57 | 48.13M |
| 2026-06-24 | CNY 9.01 | -1.42% | CNY 9.23 | CNY 9.56 | CNY 8.81 | 60.34M |
| 2026-06-23 | CNY 9.14 | +19.95% | CNY 7.57 | CNY 9.14 | CNY 7.53 | 37.69M |
| 2026-06-22 | CNY 7.62 | -0.39% | CNY 7.64 | CNY 7.64 | CNY 7.22 | 13.33M |
| 2026-06-18 | CNY 7.65 | +1.32% | CNY 7.55 | CNY 7.77 | CNY 7.46 | 11.37M |
| 2026-06-17 | CNY 7.55 | -2.20% | CNY 7.72 | CNY 7.75 | CNY 7.53 | 8.20M |
| 2026-06-16 | CNY 7.72 | -1.15% | CNY 7.84 | CNY 7.84 | CNY 7.62 | 7.07M |
| 2026-06-15 | CNY 7.81 | -0.89% | CNY 7.86 | CNY 7.99 | CNY 7.75 | 7.49M |
| 2026-06-12 | CNY 7.88 | +2.60% | CNY 7.81 | CNY 7.92 | CNY 7.62 | 8.86M |
| 2026-06-11 | CNY 7.68 | -2.04% | CNY 7.81 | CNY 7.81 | CNY 7.59 | 7.59M |
| 2026-06-10 | CNY 7.84 | -1.01% | CNY 7.89 | CNY 7.98 | CNY 7.69 | 6.76M |
| 2026-06-09 | CNY 7.92 | 0.00% | CNY 7.99 | CNY 8.02 | CNY 7.75 | 8.17M |
| 2026-06-08 | CNY 7.92 | -2.46% | CNY 8.01 | CNY 8.20 | CNY 7.76 | 10.79M |
| 2026-06-05 | CNY 8.12 | -0.49% | CNY 8.23 | CNY 8.38 | CNY 8.08 | 8.79M |
| 2026-06-04 | CNY 8.16 | -1.45% | CNY 8.24 | CNY 8.30 | CNY 8.03 | 9.24M |
| 2026-06-03 | CNY 8.28 | -0.48% | CNY 8.32 | CNY 8.35 | CNY 8.06 | 11.44M |
| 2026-06-02 | CNY 8.32 | -3.59% | CNY 8.66 | CNY 8.66 | CNY 8.25 | 10.82M |
| 2026-06-01 | CNY 8.63 | -1.03% | CNY 8.62 | CNY 8.77 | CNY 8.53 | 12.28M |
| 2026-05-29 | CNY 8.72 | +3.32% | CNY 8.54 | CNY 9.14 | CNY 8.28 | 24.68M |
| 2026-05-28 | CNY 8.44 | -0.24% | CNY 8.46 | CNY 8.49 | CNY 8.22 | 8.20M |
| 2026-05-27 | CNY 8.46 | -1.17% | CNY 8.55 | CNY 8.58 | CNY 8.35 | 8.23M |
| 2026-05-26 | CNY 8.56 | -3.39% | CNY 8.80 | CNY 8.80 | CNY 8.44 | 11.58M |