Beijing Comens New Materials Co., Ltd. Class A 300200
SZSE · China · Process Industries
CNY 8.14-0.06 (-0.73%)
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 8.14 | -0.73% | CNY 8.23 | CNY 8.32 | CNY 8.11 | 3.51M |
| 2026-09-29 | CNY 8.20 | -0.24% | CNY 8.23 | CNY 8.28 | CNY 8.18 | 2.91M |
| 2026-09-28 | CNY 8.22 | -2.26% | CNY 8.43 | CNY 8.43 | CNY 8.16 | 4.07M |
| 2026-09-24 | CNY 8.41 | -0.83% | CNY 8.47 | CNY 8.56 | CNY 8.38 | 3.48M |
| 2026-09-23 | CNY 8.48 | -0.59% | CNY 8.51 | CNY 8.55 | CNY 8.45 | 5.19M |
| 2026-09-22 | CNY 8.53 | -1.16% | CNY 8.64 | CNY 8.75 | CNY 8.49 | 6.03M |
| 2026-09-21 | CNY 8.63 | +1.29% | CNY 8.55 | CNY 8.64 | CNY 8.51 | 6.38M |
| 2026-09-18 | CNY 8.52 | +1.55% | CNY 8.45 | CNY 8.52 | CNY 8.43 | 5.93M |
| 2026-09-17 | CNY 8.39 | -1.76% | CNY 8.45 | CNY 8.56 | CNY 8.35 | 5.48M |
| 2026-09-16 | CNY 8.54 | +0.83% | CNY 8.48 | CNY 8.57 | CNY 8.37 | 7.74M |
| 2026-09-15 | CNY 8.47 | +1.68% | CNY 8.33 | CNY 8.55 | CNY 8.25 | 8.13M |
| 2026-09-14 | CNY 8.33 | +0.97% | CNY 8.25 | CNY 8.38 | CNY 8.18 | 3.61M |
| 2026-09-11 | CNY 8.25 | -0.84% | CNY 8.26 | CNY 8.31 | CNY 8.09 | 5.86M |
| 2026-09-10 | CNY 8.32 | -2.00% | CNY 8.46 | CNY 8.46 | CNY 8.32 | 5.46M |
| 2026-09-09 | CNY 8.49 | -0.93% | CNY 8.59 | CNY 8.63 | CNY 8.43 | 6.03M |
| 2026-09-08 | CNY 8.57 | -0.12% | CNY 8.61 | CNY 8.63 | CNY 8.53 | 5.64M |
| 2026-09-07 | CNY 8.58 | -1.04% | CNY 8.65 | CNY 8.68 | CNY 8.50 | 7.51M |
| 2026-09-04 | CNY 8.67 | -3.56% | CNY 8.87 | CNY 8.92 | CNY 8.64 | 14.33M |
| 2026-09-03 | CNY 8.99 | +2.39% | CNY 8.81 | CNY 9.10 | CNY 8.80 | 21.58M |
| 2026-09-02 | CNY 8.78 | +0.34% | CNY 8.69 | CNY 8.82 | CNY 8.64 | 7.59M |
| 2026-09-01 | CNY 8.75 | +0.57% | CNY 8.71 | CNY 8.79 | CNY 8.62 | 6.92M |
| 2026-08-31 | CNY 8.70 | +1.16% | CNY 8.53 | CNY 8.71 | CNY 8.50 | 6.67M |
| 2026-08-28 | CNY 8.60 | +0.12% | CNY 8.55 | CNY 8.69 | CNY 8.53 | 6.52M |
| 2026-08-27 | CNY 8.59 | +1.66% | CNY 8.46 | CNY 8.60 | CNY 8.40 | 6.15M |
| 2026-08-26 | CNY 8.45 | -0.94% | CNY 8.50 | CNY 8.55 | CNY 8.38 | 5.86M |
| 2026-08-25 | CNY 8.53 | +1.07% | CNY 8.37 | CNY 8.56 | CNY 8.26 | 6.26M |
| 2026-08-24 | CNY 8.44 | -0.59% | CNY 8.51 | CNY 8.59 | CNY 8.33 | 5.86M |
| 2026-08-21 | CNY 8.49 | -1.74% | CNY 8.51 | CNY 8.56 | CNY 8.27 | 8.76M |
| 2026-08-20 | CNY 8.64 | +0.35% | CNY 8.77 | CNY 8.82 | CNY 8.60 | 6.24M |
| 2026-08-19 | CNY 8.61 | -3.48% | CNY 8.90 | CNY 8.94 | CNY 8.60 | 10.92M |
| 2026-08-18 | CNY 8.92 | -1.65% | CNY 9.06 | CNY 9.09 | CNY 8.83 | 8.79M |
| 2026-08-17 | CNY 9.07 | +1.11% | CNY 8.91 | CNY 9.07 | CNY 8.80 | 9.01M |
| 2026-08-14 | CNY 8.97 | +1.82% | CNY 8.82 | CNY 8.98 | CNY 8.76 | 9.21M |
| 2026-08-13 | CNY 8.81 | -4.65% | CNY 9.20 | CNY 9.24 | CNY 8.81 | 16.61M |
| 2026-08-12 | CNY 9.24 | +3.70% | CNY 8.93 | CNY 9.26 | CNY 8.85 | 16.10M |
| 2026-08-11 | CNY 8.91 | +0.56% | CNY 8.76 | CNY 9.00 | CNY 8.70 | 11.44M |
| 2026-08-10 | CNY 8.86 | +1.61% | CNY 8.70 | CNY 8.87 | CNY 8.59 | 9.18M |
| 2026-08-07 | CNY 8.72 | +0.69% | CNY 8.66 | CNY 8.72 | CNY 8.44 | 10.26M |
| 2026-08-06 | CNY 8.66 | +0.23% | CNY 8.59 | CNY 8.67 | CNY 8.45 | 9.24M |
| 2026-08-05 | CNY 8.64 | +2.25% | CNY 8.41 | CNY 8.65 | CNY 8.40 | 9.37M |
| 2026-08-04 | CNY 8.45 | +0.84% | CNY 8.39 | CNY 8.46 | CNY 8.35 | 8.40M |
| 2026-08-03 | CNY 8.38 | +1.45% | CNY 8.18 | CNY 8.39 | CNY 8.16 | 6.27M |
| 2026-07-31 | CNY 8.26 | +2.23% | CNY 8.23 | CNY 8.36 | CNY 8.20 | 9.38M |
| 2026-07-30 | CNY 8.08 | -0.74% | CNY 8.03 | CNY 8.17 | CNY 7.98 | 7.85M |
| 2026-07-29 | CNY 8.14 | +0.99% | CNY 7.96 | CNY 8.14 | CNY 7.84 | 10.48M |
| 2026-07-28 | CNY 8.06 | +1.00% | CNY 7.96 | CNY 8.27 | CNY 7.95 | 9.83M |
| 2026-07-27 | CNY 7.98 | +2.84% | CNY 7.79 | CNY 8.00 | CNY 7.69 | 6.27M |
| 2026-07-24 | CNY 7.76 | -3.00% | CNY 7.90 | CNY 7.97 | CNY 7.74 | 5.68M |
| 2026-07-23 | CNY 8.00 | +3.23% | CNY 7.72 | CNY 8.02 | CNY 7.71 | 7.31M |
| 2026-07-22 | CNY 7.75 | -3.49% | CNY 7.85 | CNY 8.05 | CNY 7.70 | 7.58M |
| 2026-07-21 | CNY 8.03 | +3.21% | CNY 7.79 | CNY 8.05 | CNY 7.35 | 12.86M |
| 2026-07-20 | CNY 7.78 | -6.27% | CNY 8.31 | CNY 8.45 | CNY 7.60 | 13.54M |
| 2026-07-17 | CNY 8.30 | -6.21% | CNY 8.85 | CNY 8.87 | CNY 8.30 | 11.44M |
| 2026-07-16 | CNY 8.85 | -1.67% | CNY 8.99 | CNY 9.05 | CNY 8.81 | 9.76M |
| 2026-07-15 | CNY 9.00 | -3.02% | CNY 9.22 | CNY 9.27 | CNY 8.93 | 11.45M |
| 2026-07-14 | CNY 9.28 | +0.76% | CNY 9.31 | CNY 9.31 | CNY 8.99 | 12.34M |
| 2026-07-13 | CNY 9.21 | -6.78% | CNY 9.90 | CNY 9.96 | CNY 9.18 | 18.14M |
| 2026-07-10 | CNY 9.88 | -0.30% | CNY 9.85 | CNY 10.23 | CNY 9.74 | 19.93M |
| 2026-07-09 | CNY 9.91 | +2.38% | CNY 9.60 | CNY 9.95 | CNY 9.46 | 16.49M |
| 2026-07-08 | CNY 9.68 | -5.38% | CNY 10.20 | CNY 10.24 | CNY 9.54 | 20.42M |
| 2026-07-07 | CNY 10.23 | -3.40% | CNY 10.48 | CNY 10.53 | CNY 10.12 | 17.31M |
| 2026-07-06 | CNY 10.59 | +1.73% | CNY 10.57 | CNY 10.84 | CNY 10.31 | 23.44M |
| 2026-07-03 | CNY 10.41 | -5.19% | CNY 10.88 | CNY 10.95 | CNY 10.40 | 27.09M |
| 2026-07-02 | CNY 10.98 | -2.14% | CNY 10.93 | CNY 11.40 | CNY 10.40 | 28.00M |
| 2026-07-01 | CNY 11.22 | -2.35% | CNY 11.28 | CNY 11.43 | CNY 10.90 | 36.59M |
| 2026-06-30 | CNY 11.49 | +3.98% | CNY 11.16 | CNY 11.51 | CNY 10.88 | 37.36M |
| 2026-06-29 | CNY 11.05 | -6.91% | CNY 11.73 | CNY 12.08 | CNY 10.88 | 44.72M |
| 2026-06-26 | CNY 11.87 | +3.94% | CNY 11.20 | CNY 12.30 | CNY 11.06 | 56.77M |
| 2026-06-25 | CNY 11.42 | +4.67% | CNY 10.56 | CNY 11.69 | CNY 10.56 | 49.21M |
| 2026-06-24 | CNY 10.91 | +2.83% | CNY 10.60 | CNY 11.04 | CNY 10.32 | 43.64M |
| 2026-06-23 | CNY 10.61 | +9.38% | CNY 10.30 | CNY 11.58 | CNY 10.04 | 46.30M |
| 2026-06-22 | CNY 9.70 | +2.21% | CNY 9.43 | CNY 9.71 | CNY 9.11 | 15.78M |
| 2026-06-18 | CNY 9.49 | -3.26% | CNY 9.72 | CNY 9.77 | CNY 9.43 | 12.26M |
| 2026-06-17 | CNY 9.81 | +1.03% | CNY 9.61 | CNY 9.88 | CNY 9.55 | 13.44M |
| 2026-06-16 | CNY 9.71 | +3.19% | CNY 9.43 | CNY 9.73 | CNY 9.29 | 14.26M |
| 2026-06-15 | CNY 9.41 | +2.39% | CNY 9.21 | CNY 9.45 | CNY 9.19 | 8.69M |
| 2026-06-12 | CNY 9.19 | -3.36% | CNY 9.65 | CNY 9.68 | CNY 9.17 | 14.82M |
| 2026-06-11 | CNY 9.51 | -1.65% | CNY 9.65 | CNY 9.82 | CNY 9.35 | 13.24M |
| 2026-06-10 | CNY 9.67 | +0.94% | CNY 9.42 | CNY 9.73 | CNY 9.38 | 16.42M |
| 2026-06-09 | CNY 9.58 | +5.39% | CNY 9.16 | CNY 9.61 | CNY 9.16 | 15.03M |
| 2026-06-08 | CNY 9.09 | -4.11% | CNY 9.19 | CNY 9.37 | CNY 9.01 | 11.45M |
| 2026-06-05 | CNY 9.48 | +1.94% | CNY 9.24 | CNY 9.63 | CNY 8.91 | 17.97M |
| 2026-06-04 | CNY 9.30 | +0.65% | CNY 9.19 | CNY 9.36 | CNY 9.10 | 9.09M |
| 2026-06-03 | CNY 9.24 | +0.65% | CNY 9.14 | CNY 9.34 | CNY 9.11 | 7.74M |
| 2026-06-02 | CNY 9.18 | -1.92% | CNY 9.35 | CNY 9.41 | CNY 9.05 | 8.41M |
| 2026-06-01 | CNY 9.36 | +0.97% | CNY 9.22 | CNY 9.45 | CNY 9.22 | 6.75M |
| 2026-05-29 | CNY 9.27 | -6.83% | CNY 9.90 | CNY 9.95 | CNY 9.22 | 16.21M |
| 2026-05-28 | CNY 9.95 | +1.43% | CNY 9.82 | CNY 10.08 | CNY 9.66 | 11.58M |
| 2026-05-27 | CNY 9.81 | -6.30% | CNY 10.38 | CNY 10.40 | CNY 9.70 | 21.10M |
| 2026-05-26 | CNY 10.47 | -4.03% | CNY 10.82 | CNY 10.82 | CNY 10.29 | 16.96M |