Shanghai Kinlita Chemical Co., Ltd. Class A 300225
SZSE · China · Process Industries
CNY 7.83+0.02 (+0.26%)
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 7.83 | +0.26% | CNY 7.84 | CNY 7.89 | CNY 7.68 | 9.15M |
| 2026-09-29 | CNY 7.81 | +0.13% | CNY 7.94 | CNY 8.00 | CNY 7.72 | 10.89M |
| 2026-09-28 | CNY 7.80 | -3.47% | CNY 8.15 | CNY 8.15 | CNY 7.80 | 11.33M |
| 2026-09-24 | CNY 8.08 | -2.88% | CNY 8.34 | CNY 8.34 | CNY 8.06 | 12.46M |
| 2026-09-23 | CNY 8.32 | -0.60% | CNY 8.34 | CNY 8.50 | CNY 8.12 | 16.52M |
| 2026-09-22 | CNY 8.37 | -2.33% | CNY 8.58 | CNY 8.63 | CNY 8.29 | 24.51M |
| 2026-09-21 | CNY 8.57 | +4.13% | CNY 8.23 | CNY 8.60 | CNY 8.23 | 28.75M |
| 2026-09-18 | CNY 8.23 | +1.23% | CNY 8.17 | CNY 8.37 | CNY 8.12 | 18.20M |
| 2026-09-17 | CNY 8.13 | -0.12% | CNY 8.05 | CNY 8.34 | CNY 8.02 | 18.64M |
| 2026-09-16 | CNY 8.14 | +2.52% | CNY 7.98 | CNY 8.21 | CNY 7.71 | 19.27M |
| 2026-09-15 | CNY 7.94 | +2.72% | CNY 7.77 | CNY 8.00 | CNY 7.61 | 18.38M |
| 2026-09-14 | CNY 7.73 | +1.31% | CNY 7.55 | CNY 7.92 | CNY 7.42 | 13.71M |
| 2026-09-11 | CNY 7.63 | -5.33% | CNY 8.00 | CNY 8.05 | CNY 7.47 | 24.16M |
| 2026-09-10 | CNY 8.06 | -0.25% | CNY 8.04 | CNY 8.28 | CNY 7.95 | 18.51M |
| 2026-09-09 | CNY 8.08 | +0.37% | CNY 8.04 | CNY 8.16 | CNY 7.96 | 18.13M |
| 2026-09-08 | CNY 8.05 | -0.74% | CNY 8.12 | CNY 8.25 | CNY 7.96 | 22.52M |
| 2026-09-07 | CNY 8.11 | +4.11% | CNY 7.88 | CNY 8.18 | CNY 7.68 | 43.87M |
| 2026-09-04 | CNY 7.79 | +10.50% | CNY 7.10 | CNY 8.15 | CNY 7.06 | 60.17M |
| 2026-09-03 | CNY 7.05 | -2.22% | CNY 7.29 | CNY 7.37 | CNY 6.90 | 16.42M |
| 2026-09-02 | CNY 7.21 | -2.04% | CNY 7.28 | CNY 7.36 | CNY 7.00 | 14.81M |
| 2026-09-01 | CNY 7.36 | +1.24% | CNY 7.25 | CNY 7.49 | CNY 7.18 | 15.46M |
| 2026-08-31 | CNY 7.27 | +1.68% | CNY 7.05 | CNY 7.27 | CNY 6.96 | 12.26M |
| 2026-08-28 | CNY 7.15 | 0.00% | CNY 7.16 | CNY 7.23 | CNY 7.02 | 13.99M |
| 2026-08-27 | CNY 7.15 | -2.85% | CNY 7.25 | CNY 7.35 | CNY 6.89 | 18.22M |
| 2026-08-26 | CNY 7.36 | +0.96% | CNY 7.34 | CNY 7.41 | CNY 7.19 | 8.73M |
| 2026-08-25 | CNY 7.29 | +2.24% | CNY 7.06 | CNY 7.31 | CNY 7.00 | 11.01M |
| 2026-08-24 | CNY 7.13 | -3.26% | CNY 7.32 | CNY 7.40 | CNY 7.03 | 10.68M |
| 2026-08-21 | CNY 7.37 | +0.96% | CNY 7.38 | CNY 7.51 | CNY 7.15 | 9.75M |
| 2026-08-20 | CNY 7.30 | 0.00% | CNY 7.39 | CNY 7.48 | CNY 7.24 | 9.44M |
| 2026-08-19 | CNY 7.30 | -7.12% | CNY 7.82 | CNY 7.85 | CNY 7.23 | 19.87M |
| 2026-08-18 | CNY 7.86 | +4.24% | CNY 7.54 | CNY 8.04 | CNY 7.48 | 21.15M |
| 2026-08-17 | CNY 7.54 | +1.75% | CNY 7.53 | CNY 7.58 | CNY 7.20 | 11.84M |
| 2026-08-14 | CNY 7.41 | +1.37% | CNY 7.42 | CNY 7.43 | CNY 7.27 | 9.01M |
| 2026-08-13 | CNY 7.31 | -0.41% | CNY 7.36 | CNY 7.57 | CNY 7.30 | 11.74M |
| 2026-08-12 | CNY 7.34 | -0.14% | CNY 7.33 | CNY 7.41 | CNY 7.26 | 9.69M |
| 2026-08-11 | CNY 7.35 | +1.38% | CNY 7.15 | CNY 7.47 | CNY 7.09 | 11.89M |
| 2026-08-10 | CNY 7.25 | +4.92% | CNY 6.94 | CNY 7.26 | CNY 6.86 | 14.50M |
| 2026-08-07 | CNY 6.91 | -1.57% | CNY 6.99 | CNY 7.04 | CNY 6.72 | 12.63M |
| 2026-08-06 | CNY 7.02 | +2.78% | CNY 6.81 | CNY 7.20 | CNY 6.79 | 16.49M |
| 2026-08-05 | CNY 6.83 | +1.49% | CNY 6.75 | CNY 6.92 | CNY 6.71 | 10.55M |
| 2026-08-04 | CNY 6.73 | +4.67% | CNY 6.48 | CNY 6.81 | CNY 6.40 | 14.08M |
| 2026-08-03 | CNY 6.43 | +3.38% | CNY 6.22 | CNY 6.45 | CNY 6.15 | 11.10M |
| 2026-07-31 | CNY 6.22 | +0.65% | CNY 6.22 | CNY 6.44 | CNY 6.19 | 10.43M |
| 2026-07-30 | CNY 6.18 | -4.19% | CNY 6.45 | CNY 6.45 | CNY 6.03 | 12.09M |
| 2026-07-29 | CNY 6.45 | -0.77% | CNY 6.53 | CNY 6.57 | CNY 6.35 | 12.88M |
| 2026-07-28 | CNY 6.50 | -2.84% | CNY 6.68 | CNY 6.90 | CNY 6.50 | 16.04M |
| 2026-07-27 | CNY 6.69 | +9.31% | CNY 6.10 | CNY 6.80 | CNY 6.10 | 19.63M |
| 2026-07-24 | CNY 6.12 | -2.39% | CNY 6.20 | CNY 6.39 | CNY 6.11 | 9.26M |
| 2026-07-23 | CNY 6.27 | +0.80% | CNY 6.24 | CNY 6.37 | CNY 6.18 | 10.30M |
| 2026-07-22 | CNY 6.22 | -5.47% | CNY 6.50 | CNY 6.59 | CNY 6.20 | 14.69M |
| 2026-07-21 | CNY 6.58 | +3.13% | CNY 6.39 | CNY 6.59 | CNY 5.85 | 22.89M |
| 2026-07-20 | CNY 6.38 | -7.00% | CNY 6.97 | CNY 6.99 | CNY 6.11 | 23.83M |
| 2026-07-17 | CNY 6.86 | -6.79% | CNY 7.33 | CNY 7.46 | CNY 6.81 | 16.77M |
| 2026-07-16 | CNY 7.36 | +1.80% | CNY 7.19 | CNY 7.67 | CNY 7.15 | 19.46M |
| 2026-07-15 | CNY 7.23 | +4.18% | CNY 6.89 | CNY 7.66 | CNY 6.85 | 25.65M |
| 2026-07-14 | CNY 6.94 | +0.43% | CNY 6.86 | CNY 7.07 | CNY 6.75 | 10.44M |
| 2026-07-13 | CNY 6.91 | -5.34% | CNY 7.30 | CNY 7.30 | CNY 6.83 | 13.43M |
| 2026-07-10 | CNY 7.30 | -0.41% | CNY 7.46 | CNY 7.56 | CNY 7.20 | 15.75M |
| 2026-07-09 | CNY 7.33 | +1.66% | CNY 7.19 | CNY 7.34 | CNY 6.84 | 16.20M |
| 2026-07-08 | CNY 7.21 | -0.55% | CNY 7.26 | CNY 7.49 | CNY 7.06 | 12.24M |
| 2026-07-07 | CNY 7.25 | -5.84% | CNY 7.70 | CNY 7.81 | CNY 7.18 | 15.80M |
| 2026-07-06 | CNY 7.70 | -5.41% | CNY 8.10 | CNY 8.10 | CNY 7.64 | 18.39M |
| 2026-07-03 | CNY 8.14 | +3.30% | CNY 7.82 | CNY 8.20 | CNY 7.75 | 16.88M |
| 2026-07-02 | CNY 7.88 | -2.96% | CNY 8.00 | CNY 8.34 | CNY 7.88 | 20.59M |
| 2026-07-01 | CNY 8.12 | +2.27% | CNY 8.01 | CNY 8.67 | CNY 7.87 | 29.84M |
| 2026-06-30 | CNY 7.94 | +1.15% | CNY 7.85 | CNY 8.07 | CNY 7.70 | 14.42M |
| 2026-06-29 | CNY 7.85 | -1.88% | CNY 8.00 | CNY 8.03 | CNY 7.51 | 23.28M |
| 2026-06-26 | CNY 8.00 | +0.25% | CNY 7.89 | CNY 8.36 | CNY 7.77 | 21.82M |
| 2026-06-25 | CNY 7.98 | -3.04% | CNY 8.24 | CNY 8.46 | CNY 7.86 | 21.83M |
| 2026-06-24 | CNY 8.23 | -4.86% | CNY 8.70 | CNY 8.70 | CNY 8.12 | 22.52M |
| 2026-06-23 | CNY 8.65 | +4.22% | CNY 8.30 | CNY 8.86 | CNY 7.92 | 32.47M |
| 2026-06-22 | CNY 8.30 | -8.39% | CNY 9.08 | CNY 9.20 | CNY 8.15 | 38.95M |
| 2026-06-18 | CNY 9.06 | -1.63% | CNY 9.17 | CNY 9.33 | CNY 8.94 | 21.92M |
| 2026-06-17 | CNY 9.21 | -2.85% | CNY 9.35 | CNY 9.58 | CNY 9.06 | 28.01M |
| 2026-06-16 | CNY 9.48 | +4.98% | CNY 9.18 | CNY 9.54 | CNY 8.76 | 34.57M |
| 2026-06-15 | CNY 9.03 | +10.39% | CNY 8.30 | CNY 9.20 | CNY 8.08 | 35.29M |
| 2026-06-12 | CNY 8.18 | -2.39% | CNY 8.15 | CNY 8.48 | CNY 8.03 | 33.50M |
| 2026-06-11 | CNY 8.38 | -5.84% | CNY 9.00 | CNY 9.28 | CNY 8.32 | 70.85M |
| 2026-06-10 | CNY 8.90 | 0.00% | CNY 8.90 | CNY 8.90 | CNY 8.90 | 0 |
| 2026-06-09 | CNY 8.90 | +9.07% | CNY 8.17 | CNY 9.08 | CNY 8.17 | 26.29M |
| 2026-06-08 | CNY 8.16 | +6.25% | CNY 7.67 | CNY 8.32 | CNY 7.60 | 28.26M |
| 2026-06-05 | CNY 7.68 | 0.00% | CNY 7.52 | CNY 7.97 | CNY 7.09 | 33.12M |
| 2026-06-04 | CNY 7.68 | -13.02% | CNY 8.70 | CNY 8.90 | CNY 7.12 | 44.12M |
| 2026-06-03 | CNY 8.83 | -4.85% | CNY 9.31 | CNY 9.37 | CNY 8.64 | 22.65M |
| 2026-06-02 | CNY 9.28 | +2.20% | CNY 9.08 | CNY 9.39 | CNY 8.80 | 12.95M |
| 2026-06-01 | CNY 9.08 | -5.32% | CNY 9.38 | CNY 9.68 | CNY 9.02 | 19.40M |
| 2026-05-29 | CNY 9.59 | +0.95% | CNY 9.59 | CNY 9.88 | CNY 9.31 | 21.53M |
| 2026-05-28 | CNY 9.50 | +4.40% | CNY 9.05 | CNY 9.57 | CNY 8.80 | 23.07M |
| 2026-05-27 | CNY 9.10 | -7.24% | CNY 9.95 | CNY 10.17 | CNY 8.62 | 45.09M |
| 2026-05-26 | CNY 9.81 | +4.58% | CNY 9.53 | CNY 9.81 | CNY 9.27 | 25.66M |