Yantai Zhenghai Magnetic Material Co., Ltd. Class A 300224
SZSE · China · Non-Energy Minerals
CNY 11.57-0.18 (-1.53%)
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 11.57 | -1.53% | CNY 11.77 | CNY 11.82 | CNY 11.57 | 7.13M |
| 2026-09-29 | CNY 11.75 | +1.12% | CNY 11.61 | CNY 11.88 | CNY 11.55 | 7.22M |
| 2026-09-28 | CNY 11.62 | -3.73% | CNY 11.96 | CNY 12.03 | CNY 11.53 | 10.79M |
| 2026-09-24 | CNY 12.07 | -0.82% | CNY 12.18 | CNY 12.28 | CNY 11.99 | 11.68M |
| 2026-09-23 | CNY 12.17 | -0.08% | CNY 12.21 | CNY 12.21 | CNY 12.02 | 12.19M |
| 2026-09-22 | CNY 12.18 | +1.75% | CNY 12.06 | CNY 12.26 | CNY 12.04 | 21.37M |
| 2026-09-21 | CNY 11.97 | +4.91% | CNY 11.61 | CNY 12.17 | CNY 11.55 | 22.56M |
| 2026-09-18 | CNY 11.41 | +2.15% | CNY 11.30 | CNY 11.43 | CNY 11.24 | 8.17M |
| 2026-09-17 | CNY 11.17 | -1.85% | CNY 11.31 | CNY 11.39 | CNY 11.13 | 7.86M |
| 2026-09-16 | CNY 11.38 | +0.53% | CNY 11.30 | CNY 11.47 | CNY 11.15 | 7.62M |
| 2026-09-15 | CNY 11.32 | -0.79% | CNY 11.40 | CNY 11.45 | CNY 11.31 | 6.06M |
| 2026-09-14 | CNY 11.41 | -0.26% | CNY 11.33 | CNY 11.53 | CNY 11.31 | 5.97M |
| 2026-09-11 | CNY 11.44 | -2.39% | CNY 11.55 | CNY 11.56 | CNY 11.22 | 13.37M |
| 2026-09-10 | CNY 11.72 | -0.93% | CNY 11.80 | CNY 11.82 | CNY 11.60 | 10.13M |
| 2026-09-09 | CNY 11.83 | -1.42% | CNY 12.01 | CNY 12.03 | CNY 11.76 | 12.99M |
| 2026-09-08 | CNY 12.00 | -1.72% | CNY 12.19 | CNY 12.20 | CNY 11.93 | 17.74M |
| 2026-09-07 | CNY 12.21 | +4.27% | CNY 11.65 | CNY 12.22 | CNY 11.58 | 27.74M |
| 2026-09-04 | CNY 11.71 | -1.10% | CNY 11.92 | CNY 12.15 | CNY 11.64 | 17.54M |
| 2026-09-03 | CNY 11.84 | +4.04% | CNY 11.46 | CNY 12.05 | CNY 11.39 | 31.77M |
| 2026-09-02 | CNY 11.38 | -1.64% | CNY 11.50 | CNY 11.52 | CNY 11.31 | 10.03M |
| 2026-09-01 | CNY 11.57 | -2.20% | CNY 11.71 | CNY 11.95 | CNY 11.57 | 15.60M |
| 2026-08-31 | CNY 11.83 | +3.68% | CNY 11.23 | CNY 11.88 | CNY 11.20 | 21.13M |
| 2026-08-28 | CNY 11.41 | -0.87% | CNY 11.72 | CNY 11.77 | CNY 11.29 | 19.56M |
| 2026-08-27 | CNY 11.51 | +2.22% | CNY 11.21 | CNY 11.56 | CNY 11.19 | 16.79M |
| 2026-08-26 | CNY 11.26 | +1.53% | CNY 11.06 | CNY 11.30 | CNY 11.04 | 13.11M |
| 2026-08-25 | CNY 11.09 | +0.64% | CNY 10.98 | CNY 11.24 | CNY 10.92 | 10.20M |
| 2026-08-24 | CNY 11.02 | -0.27% | CNY 11.12 | CNY 11.27 | CNY 10.88 | 8.94M |
| 2026-08-21 | CNY 11.05 | +0.27% | CNY 10.93 | CNY 11.08 | CNY 10.85 | 6.79M |
| 2026-08-20 | CNY 11.02 | +1.19% | CNY 11.02 | CNY 11.17 | CNY 10.98 | 9.40M |
| 2026-08-19 | CNY 10.89 | -4.56% | CNY 11.30 | CNY 11.32 | CNY 10.86 | 14.46M |
| 2026-08-18 | CNY 11.41 | -1.21% | CNY 11.50 | CNY 11.54 | CNY 11.30 | 10.72M |
| 2026-08-17 | CNY 11.55 | +1.58% | CNY 11.36 | CNY 11.55 | CNY 11.23 | 12.88M |
| 2026-08-14 | CNY 11.37 | +1.52% | CNY 11.26 | CNY 11.53 | CNY 11.23 | 12.23M |
| 2026-08-13 | CNY 11.20 | -2.52% | CNY 11.49 | CNY 11.54 | CNY 11.19 | 13.96M |
| 2026-08-12 | CNY 11.49 | +0.09% | CNY 11.48 | CNY 11.57 | CNY 11.43 | 10.51M |
| 2026-08-11 | CNY 11.48 | -1.71% | CNY 11.60 | CNY 11.65 | CNY 11.48 | 13.21M |
| 2026-08-10 | CNY 11.68 | -1.10% | CNY 11.80 | CNY 11.87 | CNY 11.58 | 17.37M |
| 2026-08-07 | CNY 11.81 | +0.60% | CNY 11.50 | CNY 12.05 | CNY 11.48 | 25.83M |
| 2026-08-06 | CNY 11.74 | +2.35% | CNY 11.55 | CNY 11.97 | CNY 11.43 | 25.98M |
| 2026-08-05 | CNY 11.47 | +1.41% | CNY 11.50 | CNY 11.66 | CNY 11.42 | 17.98M |
| 2026-08-04 | CNY 11.31 | +0.89% | CNY 11.21 | CNY 11.36 | CNY 11.19 | 10.54M |
| 2026-08-03 | CNY 11.21 | +0.63% | CNY 11.19 | CNY 11.30 | CNY 11.12 | 8.73M |
| 2026-07-31 | CNY 11.14 | +1.00% | CNY 11.16 | CNY 11.36 | CNY 11.11 | 15.37M |
| 2026-07-30 | CNY 11.03 | -0.09% | CNY 10.95 | CNY 11.17 | CNY 10.88 | 10.99M |
| 2026-07-29 | CNY 11.04 | +3.56% | CNY 10.69 | CNY 11.08 | CNY 10.57 | 14.80M |
| 2026-07-28 | CNY 10.66 | -0.93% | CNY 10.65 | CNY 10.81 | CNY 10.60 | 9.05M |
| 2026-07-27 | CNY 10.76 | +2.38% | CNY 10.55 | CNY 10.78 | CNY 10.50 | 8.65M |
| 2026-07-24 | CNY 10.51 | -3.75% | CNY 10.80 | CNY 10.81 | CNY 10.50 | 11.41M |
| 2026-07-23 | CNY 10.92 | +3.61% | CNY 10.51 | CNY 10.99 | CNY 10.47 | 16.79M |
| 2026-07-22 | CNY 10.54 | -2.50% | CNY 10.65 | CNY 10.80 | CNY 10.46 | 14.13M |
| 2026-07-21 | CNY 10.81 | +2.56% | CNY 10.57 | CNY 10.84 | CNY 10.35 | 18.91M |
| 2026-07-20 | CNY 10.54 | -4.01% | CNY 11.05 | CNY 11.25 | CNY 10.23 | 23.18M |
| 2026-07-17 | CNY 10.98 | -4.10% | CNY 11.35 | CNY 11.56 | CNY 10.96 | 18.69M |
| 2026-07-16 | CNY 11.45 | -0.87% | CNY 11.46 | CNY 11.56 | CNY 11.32 | 10.62M |
| 2026-07-15 | CNY 11.55 | -1.03% | CNY 11.67 | CNY 11.76 | CNY 11.46 | 12.20M |
| 2026-07-14 | CNY 11.67 | +1.48% | CNY 11.42 | CNY 11.79 | CNY 11.33 | 14.91M |
| 2026-07-13 | CNY 11.50 | -6.35% | CNY 12.31 | CNY 12.36 | CNY 11.50 | 23.50M |
| 2026-07-10 | CNY 12.28 | -0.24% | CNY 12.18 | CNY 12.83 | CNY 12.13 | 23.85M |
| 2026-07-09 | CNY 12.31 | -3.98% | CNY 12.57 | CNY 12.79 | CNY 12.00 | 30.74M |
| 2026-07-08 | CNY 12.82 | -6.29% | CNY 13.50 | CNY 13.51 | CNY 12.73 | 31.81M |
| 2026-07-07 | CNY 13.68 | +2.24% | CNY 13.30 | CNY 14.08 | CNY 13.26 | 35.54M |
| 2026-07-06 | CNY 13.38 | -5.71% | CNY 14.25 | CNY 14.39 | CNY 13.36 | 40.30M |
| 2026-07-03 | CNY 14.19 | +2.75% | CNY 13.82 | CNY 14.44 | CNY 13.68 | 53.71M |
| 2026-07-02 | CNY 13.81 | +1.99% | CNY 13.39 | CNY 14.35 | CNY 13.29 | 56.13M |
| 2026-07-01 | CNY 13.54 | +1.58% | CNY 13.38 | CNY 13.77 | CNY 13.31 | 33.06M |
| 2026-06-30 | CNY 13.33 | +4.88% | CNY 12.83 | CNY 13.63 | CNY 12.48 | 36.23M |
| 2026-06-29 | CNY 12.71 | -4.79% | CNY 13.33 | CNY 13.44 | CNY 12.47 | 36.51M |
| 2026-06-26 | CNY 13.35 | -4.51% | CNY 13.85 | CNY 14.01 | CNY 13.28 | 41.99M |
| 2026-06-25 | CNY 13.98 | +7.13% | CNY 12.95 | CNY 14.29 | CNY 12.68 | 66.88M |
| 2026-06-24 | CNY 13.05 | -2.54% | CNY 13.30 | CNY 13.45 | CNY 12.92 | 27.86M |
| 2026-06-23 | CNY 13.39 | -4.36% | CNY 13.85 | CNY 13.89 | CNY 13.27 | 40.13M |
| 2026-06-22 | CNY 14.00 | +1.89% | CNY 13.80 | CNY 14.00 | CNY 13.56 | 53.45M |
| 2026-06-18 | CNY 13.74 | +5.05% | CNY 13.00 | CNY 13.96 | CNY 12.97 | 51.04M |
| 2026-06-17 | CNY 13.08 | -2.68% | CNY 13.19 | CNY 13.39 | CNY 13.01 | 33.85M |
| 2026-06-16 | CNY 13.44 | +4.67% | CNY 12.74 | CNY 13.65 | CNY 12.66 | 52.37M |
| 2026-06-15 | CNY 12.84 | +2.56% | CNY 12.61 | CNY 12.84 | CNY 12.53 | 27.15M |
| 2026-06-12 | CNY 12.52 | +1.95% | CNY 12.37 | CNY 12.88 | CNY 12.26 | 32.05M |
| 2026-06-11 | CNY 12.28 | -2.92% | CNY 12.51 | CNY 12.63 | CNY 12.09 | 27.24M |
| 2026-06-10 | CNY 12.65 | +2.02% | CNY 12.23 | CNY 12.80 | CNY 12.22 | 31.12M |
| 2026-06-09 | CNY 12.40 | +2.82% | CNY 12.16 | CNY 12.46 | CNY 11.95 | 24.02M |
| 2026-06-08 | CNY 12.06 | -3.75% | CNY 12.30 | CNY 12.76 | CNY 11.91 | 31.10M |
| 2026-06-05 | CNY 12.53 | +3.64% | CNY 12.10 | CNY 12.88 | CNY 11.98 | 32.61M |
| 2026-06-04 | CNY 12.09 | -1.39% | CNY 12.16 | CNY 12.21 | CNY 11.91 | 16.19M |
| 2026-06-03 | CNY 12.26 | +0.91% | CNY 12.15 | CNY 12.45 | CNY 12.10 | 18.02M |
| 2026-06-02 | CNY 12.15 | -0.25% | CNY 12.21 | CNY 12.35 | CNY 11.82 | 17.25M |
| 2026-06-01 | CNY 12.18 | -1.06% | CNY 12.24 | CNY 12.45 | CNY 12.18 | 14.70M |
| 2026-05-29 | CNY 12.31 | -6.81% | CNY 13.19 | CNY 13.23 | CNY 12.20 | 36.13M |
| 2026-05-28 | CNY 13.21 | +3.61% | CNY 12.66 | CNY 13.29 | CNY 12.66 | 24.52M |
| 2026-05-27 | CNY 12.75 | -3.34% | CNY 13.15 | CNY 13.31 | CNY 12.69 | 21.04M |
| 2026-05-26 | CNY 13.19 | -0.38% | CNY 13.15 | CNY 13.36 | CNY 12.96 | 21.93M |