Yonker Environmental Protection Co., Ltd. Class A 300187
SZSE · China · Industrial Services
CNY 4.510.00 (0.00%)
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 4.51 | 0.00% | CNY 4.53 | CNY 4.56 | CNY 4.48 | 4.59M |
| 2026-09-29 | CNY 4.51 | +1.12% | CNY 4.48 | CNY 4.55 | CNY 4.44 | 4.70M |
| 2026-09-28 | CNY 4.46 | -1.11% | CNY 4.50 | CNY 4.52 | CNY 4.43 | 4.34M |
| 2026-09-24 | CNY 4.51 | -0.66% | CNY 4.53 | CNY 4.56 | CNY 4.50 | 4.37M |
| 2026-09-23 | CNY 4.54 | -1.73% | CNY 4.62 | CNY 4.62 | CNY 4.53 | 5.72M |
| 2026-09-22 | CNY 4.62 | +0.65% | CNY 4.61 | CNY 4.63 | CNY 4.56 | 6.42M |
| 2026-09-21 | CNY 4.59 | +0.88% | CNY 4.55 | CNY 4.61 | CNY 4.54 | 6.38M |
| 2026-09-18 | CNY 4.55 | 0.00% | CNY 4.57 | CNY 4.59 | CNY 4.52 | 5.84M |
| 2026-09-17 | CNY 4.55 | -0.22% | CNY 4.54 | CNY 4.57 | CNY 4.48 | 4.85M |
| 2026-09-16 | CNY 4.56 | +0.88% | CNY 4.52 | CNY 4.59 | CNY 4.47 | 4.96M |
| 2026-09-15 | CNY 4.52 | -3.21% | CNY 4.67 | CNY 4.68 | CNY 4.50 | 8.17M |
| 2026-09-14 | CNY 4.67 | +0.65% | CNY 4.63 | CNY 4.73 | CNY 4.60 | 7.30M |
| 2026-09-11 | CNY 4.64 | -2.32% | CNY 4.70 | CNY 4.80 | CNY 4.60 | 10.63M |
| 2026-09-10 | CNY 4.75 | +0.21% | CNY 4.73 | CNY 4.83 | CNY 4.71 | 11.96M |
| 2026-09-09 | CNY 4.74 | -0.84% | CNY 4.78 | CNY 4.78 | CNY 4.71 | 4.51M |
| 2026-09-08 | CNY 4.78 | +0.84% | CNY 4.75 | CNY 4.79 | CNY 4.72 | 6.17M |
| 2026-09-07 | CNY 4.74 | 0.00% | CNY 4.75 | CNY 4.77 | CNY 4.71 | 5.36M |
| 2026-09-04 | CNY 4.74 | +0.64% | CNY 4.74 | CNY 4.83 | CNY 4.71 | 8.38M |
| 2026-09-03 | CNY 4.71 | -1.26% | CNY 4.79 | CNY 4.81 | CNY 4.68 | 6.35M |
| 2026-09-02 | CNY 4.77 | -1.04% | CNY 4.81 | CNY 4.81 | CNY 4.74 | 5.39M |
| 2026-09-01 | CNY 4.82 | +0.21% | CNY 4.78 | CNY 4.84 | CNY 4.76 | 6.87M |
| 2026-08-31 | CNY 4.81 | +1.05% | CNY 4.73 | CNY 4.82 | CNY 4.73 | 7.22M |
| 2026-08-28 | CNY 4.76 | +1.71% | CNY 4.71 | CNY 4.80 | CNY 4.68 | 8.07M |
| 2026-08-27 | CNY 4.68 | -0.21% | CNY 4.70 | CNY 4.70 | CNY 4.61 | 7.07M |
| 2026-08-26 | CNY 4.69 | +0.21% | CNY 4.65 | CNY 4.74 | CNY 4.65 | 8.72M |
| 2026-08-25 | CNY 4.68 | +2.41% | CNY 4.55 | CNY 4.69 | CNY 4.52 | 8.04M |
| 2026-08-24 | CNY 4.57 | +0.22% | CNY 4.56 | CNY 4.60 | CNY 4.51 | 5.97M |
| 2026-08-21 | CNY 4.56 | -0.87% | CNY 4.53 | CNY 4.59 | CNY 4.48 | 6.29M |
| 2026-08-20 | CNY 4.60 | +2.00% | CNY 4.57 | CNY 4.65 | CNY 4.55 | 7.57M |
| 2026-08-19 | CNY 4.51 | -2.80% | CNY 4.62 | CNY 4.63 | CNY 4.50 | 9.20M |
| 2026-08-18 | CNY 4.64 | -1.49% | CNY 4.69 | CNY 4.71 | CNY 4.61 | 11.45M |
| 2026-08-17 | CNY 4.71 | -3.88% | CNY 4.75 | CNY 4.83 | CNY 4.49 | 23.67M |
| 2026-08-14 | CNY 4.90 | +1.45% | CNY 4.84 | CNY 4.93 | CNY 4.75 | 15.11M |
| 2026-08-13 | CNY 4.83 | +0.42% | CNY 4.81 | CNY 4.87 | CNY 4.76 | 10.40M |
| 2026-08-12 | CNY 4.81 | +0.84% | CNY 4.76 | CNY 4.83 | CNY 4.74 | 6.24M |
| 2026-08-11 | CNY 4.77 | -0.63% | CNY 4.78 | CNY 4.81 | CNY 4.74 | 7.33M |
| 2026-08-10 | CNY 4.80 | +2.56% | CNY 4.68 | CNY 4.82 | CNY 4.65 | 9.31M |
| 2026-08-07 | CNY 4.68 | -0.43% | CNY 4.69 | CNY 4.70 | CNY 4.57 | 9.88M |
| 2026-08-06 | CNY 4.70 | -0.63% | CNY 4.67 | CNY 4.76 | CNY 4.62 | 10.69M |
| 2026-08-05 | CNY 4.73 | +2.16% | CNY 4.68 | CNY 4.81 | CNY 4.61 | 14.00M |
| 2026-08-04 | CNY 4.63 | 0.00% | CNY 4.66 | CNY 4.69 | CNY 4.61 | 10.87M |
| 2026-08-03 | CNY 4.63 | +1.54% | CNY 4.55 | CNY 4.64 | CNY 4.54 | 9.85M |
| 2026-07-31 | CNY 4.56 | +1.56% | CNY 4.53 | CNY 4.62 | CNY 4.52 | 10.16M |
| 2026-07-30 | CNY 4.49 | -1.54% | CNY 4.53 | CNY 4.63 | CNY 4.46 | 10.14M |
| 2026-07-29 | CNY 4.56 | +2.47% | CNY 4.43 | CNY 4.58 | CNY 4.43 | 10.44M |
| 2026-07-28 | CNY 4.45 | +0.45% | CNY 4.39 | CNY 4.49 | CNY 4.39 | 7.62M |
| 2026-07-27 | CNY 4.43 | +1.84% | CNY 4.35 | CNY 4.46 | CNY 4.32 | 7.26M |
| 2026-07-24 | CNY 4.35 | -3.33% | CNY 4.45 | CNY 4.49 | CNY 4.32 | 8.22M |
| 2026-07-23 | CNY 4.50 | +4.41% | CNY 4.31 | CNY 4.52 | CNY 4.28 | 12.01M |
| 2026-07-22 | CNY 4.31 | -2.71% | CNY 4.39 | CNY 4.44 | CNY 4.27 | 11.02M |
| 2026-07-21 | CNY 4.43 | -1.12% | CNY 4.48 | CNY 4.53 | CNY 4.25 | 14.48M |
| 2026-07-20 | CNY 4.48 | -2.40% | CNY 4.59 | CNY 4.75 | CNY 4.44 | 15.45M |
| 2026-07-17 | CNY 4.59 | -4.38% | CNY 4.78 | CNY 4.88 | CNY 4.59 | 14.70M |
| 2026-07-16 | CNY 4.80 | +0.42% | CNY 4.73 | CNY 4.85 | CNY 4.69 | 10.71M |
| 2026-07-15 | CNY 4.78 | -1.04% | CNY 4.85 | CNY 4.88 | CNY 4.72 | 12.50M |
| 2026-07-14 | CNY 4.83 | +0.21% | CNY 4.75 | CNY 4.85 | CNY 4.64 | 14.36M |
| 2026-07-13 | CNY 4.82 | -4.37% | CNY 5.00 | CNY 5.07 | CNY 4.77 | 16.89M |
| 2026-07-10 | CNY 5.04 | -0.20% | CNY 5.03 | CNY 5.17 | CNY 4.86 | 18.75M |
| 2026-07-09 | CNY 5.05 | -3.44% | CNY 5.19 | CNY 5.24 | CNY 4.95 | 20.55M |
| 2026-07-08 | CNY 5.23 | +0.77% | CNY 5.10 | CNY 5.34 | CNY 4.97 | 21.45M |
| 2026-07-07 | CNY 5.19 | +0.78% | CNY 5.16 | CNY 5.32 | CNY 5.08 | 18.45M |
| 2026-07-06 | CNY 5.15 | -1.72% | CNY 5.30 | CNY 5.37 | CNY 5.13 | 12.98M |
| 2026-07-03 | CNY 5.24 | 0.00% | CNY 5.29 | CNY 5.34 | CNY 5.20 | 14.44M |
| 2026-07-02 | CNY 5.24 | -3.85% | CNY 5.39 | CNY 5.50 | CNY 5.20 | 21.75M |
| 2026-07-01 | CNY 5.45 | +7.92% | CNY 5.04 | CNY 5.55 | CNY 4.97 | 35.71M |
| 2026-06-30 | CNY 5.05 | -0.79% | CNY 5.09 | CNY 5.15 | CNY 4.95 | 16.09M |
| 2026-06-29 | CNY 5.09 | -3.05% | CNY 5.23 | CNY 5.31 | CNY 5.02 | 21.95M |
| 2026-06-26 | CNY 5.25 | -5.06% | CNY 5.48 | CNY 5.71 | CNY 5.23 | 29.09M |
| 2026-06-25 | CNY 5.53 | +4.93% | CNY 5.36 | CNY 5.98 | CNY 5.32 | 45.21M |
| 2026-06-24 | CNY 5.27 | -6.06% | CNY 5.47 | CNY 5.57 | CNY 5.18 | 32.49M |
| 2026-06-23 | CNY 5.61 | +5.85% | CNY 5.16 | CNY 5.77 | CNY 5.09 | 39.19M |
| 2026-06-22 | CNY 5.30 | +7.72% | CNY 4.93 | CNY 5.58 | CNY 4.78 | 31.27M |
| 2026-06-18 | CNY 4.92 | -2.19% | CNY 5.01 | CNY 5.03 | CNY 4.89 | 10.21M |
| 2026-06-17 | CNY 5.03 | -2.90% | CNY 5.13 | CNY 5.21 | CNY 5.01 | 12.30M |
| 2026-06-16 | CNY 5.18 | +0.78% | CNY 5.12 | CNY 5.26 | CNY 5.04 | 12.24M |
| 2026-06-15 | CNY 5.14 | +0.78% | CNY 5.19 | CNY 5.32 | CNY 5.10 | 15.03M |
| 2026-06-12 | CNY 5.10 | +1.80% | CNY 5.05 | CNY 5.27 | CNY 4.90 | 16.55M |
| 2026-06-11 | CNY 5.01 | -0.79% | CNY 4.99 | CNY 5.12 | CNY 4.88 | 13.39M |
| 2026-06-10 | CNY 5.05 | -2.51% | CNY 5.15 | CNY 5.19 | CNY 4.94 | 14.79M |
| 2026-06-09 | CNY 5.18 | -1.15% | CNY 5.27 | CNY 5.30 | CNY 5.10 | 13.08M |
| 2026-06-08 | CNY 5.24 | -4.20% | CNY 5.35 | CNY 5.48 | CNY 5.15 | 14.44M |
| 2026-06-05 | CNY 5.47 | -0.18% | CNY 5.45 | CNY 5.54 | CNY 5.21 | 18.49M |
| 2026-06-04 | CNY 5.48 | -3.86% | CNY 5.66 | CNY 5.79 | CNY 5.39 | 24.37M |
| 2026-06-03 | CNY 5.70 | -1.72% | CNY 5.78 | CNY 5.79 | CNY 5.54 | 19.88M |
| 2026-06-02 | CNY 5.80 | -3.33% | CNY 5.95 | CNY 5.99 | CNY 5.75 | 25.01M |
| 2026-06-01 | CNY 6.00 | +3.63% | CNY 5.80 | CNY 6.02 | CNY 5.73 | 26.94M |
| 2026-05-29 | CNY 5.79 | +0.70% | CNY 5.79 | CNY 5.95 | CNY 5.71 | 24.35M |
| 2026-05-28 | CNY 5.75 | +1.23% | CNY 5.64 | CNY 5.79 | CNY 5.55 | 15.14M |
| 2026-05-27 | CNY 5.68 | -1.56% | CNY 5.72 | CNY 5.77 | CNY 5.58 | 15.28M |
| 2026-05-26 | CNY 5.77 | -3.03% | CNY 5.92 | CNY 5.94 | CNY 5.67 | 18.36M |