Sino Geophysical Co., Ltd. Class A 300191
SZSE · China · Energy Minerals
CNY 30.60-0.02 (-0.07%)
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 30.60 | -0.07% | CNY 30.59 | CNY 30.94 | CNY 30.34 | 3.57M |
| 2026-09-29 | CNY 30.62 | +0.39% | CNY 30.31 | CNY 30.84 | CNY 30.10 | 3.95M |
| 2026-09-28 | CNY 30.50 | -1.96% | CNY 30.92 | CNY 31.20 | CNY 30.08 | 4.86M |
| 2026-09-24 | CNY 31.11 | -0.92% | CNY 31.54 | CNY 31.71 | CNY 30.90 | 6.38M |
| 2026-09-23 | CNY 31.40 | -1.66% | CNY 31.68 | CNY 32.05 | CNY 30.93 | 7.77M |
| 2026-09-22 | CNY 31.93 | -0.84% | CNY 31.70 | CNY 32.07 | CNY 31.66 | 5.78M |
| 2026-09-21 | CNY 32.20 | +2.91% | CNY 30.86 | CNY 32.38 | CNY 30.61 | 8.55M |
| 2026-09-18 | CNY 31.29 | -0.79% | CNY 31.45 | CNY 31.62 | CNY 31.11 | 8.37M |
| 2026-09-17 | CNY 31.54 | -2.53% | CNY 32.00 | CNY 32.48 | CNY 31.44 | 8.81M |
| 2026-09-16 | CNY 32.36 | +1.19% | CNY 32.18 | CNY 32.90 | CNY 31.69 | 8.98M |
| 2026-09-15 | CNY 31.98 | -2.11% | CNY 32.78 | CNY 32.98 | CNY 31.88 | 8.89M |
| 2026-09-14 | CNY 32.67 | -1.89% | CNY 33.59 | CNY 34.25 | CNY 32.48 | 12.88M |
| 2026-09-11 | CNY 33.30 | -8.59% | CNY 37.16 | CNY 37.50 | CNY 32.80 | 24.35M |
| 2026-09-10 | CNY 36.43 | -1.41% | CNY 37.81 | CNY 38.10 | CNY 35.91 | 16.44M |
| 2026-09-09 | CNY 36.95 | -2.92% | CNY 37.51 | CNY 38.29 | CNY 36.58 | 14.92M |
| 2026-09-08 | CNY 38.06 | +3.65% | CNY 36.46 | CNY 38.25 | CNY 36.30 | 17.76M |
| 2026-09-07 | CNY 36.72 | +0.16% | CNY 36.84 | CNY 37.12 | CNY 36.03 | 10.21M |
| 2026-09-04 | CNY 36.66 | +0.77% | CNY 36.80 | CNY 38.65 | CNY 36.21 | 15.88M |
| 2026-09-03 | CNY 36.38 | +0.30% | CNY 36.43 | CNY 37.51 | CNY 35.58 | 17.69M |
| 2026-09-02 | CNY 36.27 | -2.76% | CNY 36.93 | CNY 38.75 | CNY 35.91 | 28.09M |
| 2026-09-01 | CNY 37.30 | -2.02% | CNY 38.00 | CNY 38.93 | CNY 37.29 | 13.11M |
| 2026-08-31 | CNY 38.07 | +0.11% | CNY 39.22 | CNY 39.27 | CNY 37.00 | 16.23M |
| 2026-08-28 | CNY 38.03 | +1.44% | CNY 37.67 | CNY 38.78 | CNY 37.67 | 12.09M |
| 2026-08-27 | CNY 37.49 | +0.81% | CNY 37.01 | CNY 38.40 | CNY 36.81 | 18.80M |
| 2026-08-26 | CNY 37.19 | +7.42% | CNY 34.02 | CNY 37.64 | CNY 33.00 | 28.82M |
| 2026-08-25 | CNY 34.62 | +1.91% | CNY 34.20 | CNY 35.69 | CNY 33.42 | 20.91M |
| 2026-08-24 | CNY 33.97 | +1.58% | CNY 32.56 | CNY 34.20 | CNY 31.86 | 16.35M |
| 2026-08-21 | CNY 33.44 | +0.72% | CNY 33.57 | CNY 34.39 | CNY 32.77 | 15.85M |
| 2026-08-20 | CNY 33.20 | +3.49% | CNY 32.00 | CNY 34.24 | CNY 31.73 | 16.98M |
| 2026-08-19 | CNY 32.08 | -4.64% | CNY 34.14 | CNY 34.56 | CNY 31.96 | 17.59M |
| 2026-08-18 | CNY 33.64 | +0.87% | CNY 34.29 | CNY 34.75 | CNY 33.38 | 17.39M |
| 2026-08-17 | CNY 33.35 | +4.15% | CNY 31.98 | CNY 33.47 | CNY 31.57 | 13.54M |
| 2026-08-14 | CNY 32.02 | +0.47% | CNY 31.79 | CNY 32.23 | CNY 31.15 | 10.95M |
| 2026-08-13 | CNY 31.87 | -2.66% | CNY 32.30 | CNY 32.65 | CNY 31.81 | 16.59M |
| 2026-08-12 | CNY 32.74 | -3.96% | CNY 33.59 | CNY 33.59 | CNY 32.67 | 22.19M |
| 2026-08-11 | CNY 34.09 | +1.16% | CNY 34.63 | CNY 34.99 | CNY 33.18 | 27.03M |
| 2026-08-10 | CNY 33.70 | +0.30% | CNY 33.72 | CNY 34.22 | CNY 32.93 | 15.89M |
| 2026-08-07 | CNY 33.60 | +3.54% | CNY 33.01 | CNY 34.39 | CNY 32.80 | 22.49M |
| 2026-08-06 | CNY 32.45 | +7.10% | CNY 30.78 | CNY 33.33 | CNY 30.54 | 27.87M |
| 2026-08-05 | CNY 30.30 | +2.82% | CNY 28.90 | CNY 30.35 | CNY 28.68 | 20.83M |
| 2026-08-04 | CNY 29.47 | +5.55% | CNY 28.27 | CNY 29.95 | CNY 27.92 | 27.28M |
| 2026-08-03 | CNY 27.92 | -3.22% | CNY 27.55 | CNY 28.14 | CNY 26.72 | 19.65M |
| 2026-07-31 | CNY 28.85 | -3.35% | CNY 26.50 | CNY 29.80 | CNY 26.50 | 27.33M |
| 2026-07-30 | CNY 29.85 | +7.10% | CNY 28.79 | CNY 29.96 | CNY 28.24 | 27.48M |
| 2026-07-29 | CNY 27.87 | -1.41% | CNY 28.84 | CNY 29.68 | CNY 27.40 | 24.33M |
| 2026-07-28 | CNY 28.27 | +1.11% | CNY 27.11 | CNY 29.31 | CNY 26.17 | 29.51M |
| 2026-07-27 | CNY 27.96 | -10.93% | CNY 28.82 | CNY 29.11 | CNY 26.62 | 31.55M |
| 2026-07-24 | CNY 31.39 | -0.92% | CNY 32.35 | CNY 34.34 | CNY 31.08 | 41.26M |
| 2026-07-23 | CNY 31.68 | +11.31% | CNY 29.40 | CNY 32.94 | CNY 29.40 | 37.43M |
| 2026-07-22 | CNY 28.46 | +7.84% | CNY 27.18 | CNY 28.87 | CNY 26.84 | 27.69M |
| 2026-07-21 | CNY 26.39 | -7.66% | CNY 26.60 | CNY 26.83 | CNY 25.25 | 24.09M |
| 2026-07-20 | CNY 28.58 | +11.68% | CNY 26.00 | CNY 29.30 | CNY 25.99 | 30.23M |
| 2026-07-17 | CNY 25.59 | -2.03% | CNY 25.86 | CNY 27.65 | CNY 24.88 | 18.86M |
| 2026-07-16 | CNY 26.12 | -4.95% | CNY 27.58 | CNY 27.98 | CNY 25.71 | 19.51M |
| 2026-07-15 | CNY 27.48 | -9.46% | CNY 28.68 | CNY 28.90 | CNY 27.36 | 30.63M |
| 2026-07-14 | CNY 30.35 | +18.23% | CNY 26.52 | CNY 30.62 | CNY 26.50 | 37.00M |
| 2026-07-13 | CNY 25.67 | -2.10% | CNY 26.99 | CNY 27.02 | CNY 25.20 | 21.71M |
| 2026-07-10 | CNY 26.22 | -7.05% | CNY 25.00 | CNY 26.90 | CNY 25.00 | 26.00M |
| 2026-07-09 | CNY 28.21 | +4.60% | CNY 27.61 | CNY 30.89 | CNY 27.42 | 33.59M |
| 2026-07-08 | CNY 26.97 | +1.81% | CNY 27.50 | CNY 28.28 | CNY 26.51 | 20.53M |
| 2026-07-07 | CNY 26.49 | -2.00% | CNY 26.98 | CNY 27.50 | CNY 26.22 | 4.70M |
| 2026-07-06 | CNY 27.03 | -2.52% | CNY 27.37 | CNY 28.11 | CNY 27.03 | 5.45M |
| 2026-07-03 | CNY 27.73 | +0.69% | CNY 27.53 | CNY 28.19 | CNY 27.38 | 4.96M |
| 2026-07-02 | CNY 27.54 | -3.23% | CNY 27.88 | CNY 28.38 | CNY 27.52 | 7.44M |
| 2026-07-01 | CNY 28.46 | +2.93% | CNY 27.61 | CNY 28.94 | CNY 27.61 | 5.73M |
| 2026-06-30 | CNY 27.65 | +1.28% | CNY 27.13 | CNY 27.99 | CNY 26.92 | 4.72M |
| 2026-06-29 | CNY 27.30 | -0.22% | CNY 27.51 | CNY 28.65 | CNY 26.91 | 6.94M |
| 2026-06-26 | CNY 27.36 | -4.03% | CNY 28.55 | CNY 29.17 | CNY 27.20 | 7.68M |
| 2026-06-25 | CNY 28.51 | -1.14% | CNY 28.70 | CNY 29.46 | CNY 28.23 | 6.77M |
| 2026-06-24 | CNY 28.84 | +0.24% | CNY 28.27 | CNY 29.15 | CNY 27.90 | 7.10M |
| 2026-06-23 | CNY 28.77 | -2.47% | CNY 29.31 | CNY 29.69 | CNY 28.52 | 6.86M |
| 2026-06-22 | CNY 29.50 | -1.07% | CNY 29.91 | CNY 30.06 | CNY 28.67 | 7.93M |
| 2026-06-18 | CNY 29.82 | +1.08% | CNY 29.36 | CNY 30.28 | CNY 29.13 | 6.74M |
| 2026-06-17 | CNY 29.50 | -1.67% | CNY 29.70 | CNY 30.06 | CNY 29.10 | 6.34M |
| 2026-06-16 | CNY 30.00 | +2.39% | CNY 29.13 | CNY 30.28 | CNY 28.78 | 6.57M |
| 2026-06-15 | CNY 29.30 | -1.64% | CNY 29.33 | CNY 29.70 | CNY 28.20 | 9.64M |
| 2026-06-12 | CNY 29.79 | +0.78% | CNY 27.36 | CNY 30.45 | CNY 27.36 | 13.30M |
| 2026-06-11 | CNY 29.56 | +1.69% | CNY 30.00 | CNY 30.20 | CNY 28.90 | 13.17M |
| 2026-06-10 | CNY 29.07 | -0.92% | CNY 29.34 | CNY 29.90 | CNY 28.72 | 12.28M |
| 2026-06-09 | CNY 29.34 | -8.51% | CNY 31.00 | CNY 31.20 | CNY 28.89 | 16.28M |
| 2026-06-08 | CNY 32.07 | +2.66% | CNY 31.50 | CNY 33.74 | CNY 31.50 | 16.06M |
| 2026-06-05 | CNY 31.24 | -0.19% | CNY 31.16 | CNY 31.39 | CNY 30.60 | 7.72M |
| 2026-06-04 | CNY 31.30 | -6.87% | CNY 32.57 | CNY 32.57 | CNY 30.91 | 11.45M |
| 2026-06-03 | CNY 33.61 | +6.53% | CNY 32.33 | CNY 33.76 | CNY 31.55 | 13.81M |
| 2026-06-02 | CNY 31.55 | -4.10% | CNY 33.02 | CNY 33.60 | CNY 31.37 | 9.32M |
| 2026-06-01 | CNY 32.90 | +1.79% | CNY 32.50 | CNY 33.58 | CNY 32.34 | 7.87M |
| 2026-05-29 | CNY 32.32 | -3.81% | CNY 32.39 | CNY 32.87 | CNY 31.85 | 11.27M |
| 2026-05-28 | CNY 33.60 | +3.07% | CNY 32.56 | CNY 34.44 | CNY 31.92 | 14.69M |
| 2026-05-27 | CNY 32.60 | -3.58% | CNY 33.72 | CNY 33.76 | CNY 31.70 | 13.45M |
| 2026-05-26 | CNY 33.81 | -1.77% | CNY 34.00 | CNY 34.39 | CNY 33.10 | 12.09M |