Shanghai Sinyang Semiconductor Materials Co., Ltd. Class A 300236

SZSE · China · Process Industries

CNY 84.82-1.67 (-1.93%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 84.82	-1.93%	CNY 86.69	CNY 87.85	CNY 84.46	4.43M
2026-09-29	CNY 86.49	+0.09%	CNY 86.79	CNY 87.40	CNY 85.26	4.17M
2026-09-28	CNY 86.41	-1.75%	CNY 87.15	CNY 89.91	CNY 85.25	6.07M
2026-09-24	CNY 87.95	-2.01%	CNY 89.64	CNY 90.58	CNY 87.75	4.09M
2026-09-23	CNY 89.75	+0.50%	CNY 90.35	CNY 90.35	CNY 88.86	3.70M
2026-09-22	CNY 89.30	-1.11%	CNY 91.78	CNY 92.41	CNY 89.03	5.95M
2026-09-21	CNY 90.30	-1.85%	CNY 92.50	CNY 92.70	CNY 89.80	6.64M
2026-09-18	CNY 92.00	+2.04%	CNY 91.47	CNY 92.68	CNY 90.00	7.89M
2026-09-17	CNY 90.16	+0.75%	CNY 90.00	CNY 91.28	CNY 88.87	8.35M
2026-09-16	CNY 89.49	+5.37%	CNY 85.00	CNY 89.88	CNY 84.28	10.55M
2026-09-15	CNY 84.93	+1.77%	CNY 82.91	CNY 85.68	CNY 82.70	5.51M
2026-09-14	CNY 83.45	+1.40%	CNY 81.17	CNY 84.08	CNY 80.12	5.06M
2026-09-11	CNY 82.30	-1.31%	CNY 82.00	CNY 82.99	CNY 79.60	5.85M
2026-09-10	CNY 83.39	-0.16%	CNY 82.90	CNY 84.25	CNY 82.18	3.26M
2026-09-09	CNY 83.52	+0.35%	CNY 83.97	CNY 85.38	CNY 83.00	5.05M
2026-09-08	CNY 83.23	-0.62%	CNY 83.81	CNY 85.14	CNY 82.34	4.79M
2026-09-07	CNY 83.75	+3.14%	CNY 82.42	CNY 84.79	CNY 82.00	5.78M
2026-09-04	CNY 81.20	-3.04%	CNY 84.65	CNY 85.48	CNY 80.60	5.91M
2026-09-03	CNY 83.75	-1.06%	CNY 85.58	CNY 85.74	CNY 82.67	5.26M
2026-09-02	CNY 84.65	-1.24%	CNY 84.61	CNY 85.50	CNY 83.67	4.02M
2026-09-01	CNY 85.71	-2.97%	CNY 88.31	CNY 88.46	CNY 85.15	5.71M
2026-08-31	CNY 88.33	+0.63%	CNY 86.01	CNY 88.50	CNY 85.38	6.03M
2026-08-28	CNY 87.78	-3.12%	CNY 90.09	CNY 91.24	CNY 87.75	6.19M
2026-08-27	CNY 90.61	+4.75%	CNY 87.94	CNY 91.48	CNY 86.76	8.59M
2026-08-26	CNY 86.50	-0.23%	CNY 86.75	CNY 88.42	CNY 85.88	6.24M
2026-08-25	CNY 86.70	-2.47%	CNY 87.54	CNY 87.77	CNY 83.00	9.72M
2026-08-24	CNY 88.90	+0.23%	CNY 90.00	CNY 90.66	CNY 86.50	11.01M
2026-08-21	CNY 88.70	-7.38%	CNY 92.24	CNY 93.20	CNY 86.78	17.38M
2026-08-20	CNY 95.77	+2.05%	CNY 95.01	CNY 96.85	CNY 93.13	10.06M
2026-08-19	CNY 93.85	-9.24%	CNY 99.97	CNY 101.50	CNY 92.83	13.19M
2026-08-18	CNY 103.41	+1.92%	CNY 101.46	CNY 103.97	CNY 99.30	10.37M
2026-08-17	CNY 101.46	+7.99%	CNY 94.65	CNY 102.00	CNY 94.65	13.59M
2026-08-14	CNY 93.95	+2.68%	CNY 92.88	CNY 94.16	CNY 91.50	6.41M
2026-08-13	CNY 91.50	-2.14%	CNY 95.03	CNY 96.29	CNY 91.20	7.80M
2026-08-12	CNY 93.50	+1.62%	CNY 92.50	CNY 95.63	CNY 92.20	7.40M
2026-08-11	CNY 92.01	-2.63%	CNY 93.09	CNY 94.68	CNY 91.78	7.03M
2026-08-10	CNY 94.50	+1.71%	CNY 93.33	CNY 95.18	CNY 91.02	9.34M
2026-08-07	CNY 92.91	+1.11%	CNY 91.87	CNY 94.10	CNY 89.33	13.34M
2026-08-06	CNY 91.89	+2.09%	CNY 88.44	CNY 92.77	CNY 87.51	12.70M
2026-08-05	CNY 90.01	+5.62%	CNY 85.00	CNY 90.99	CNY 85.00	13.22M
2026-08-04	CNY 85.22	+6.38%	CNY 80.74	CNY 86.65	CNY 79.50	10.02M
2026-08-03	CNY 80.11	-5.08%	CNY 82.02	CNY 83.87	CNY 80.11	9.24M
2026-07-31	CNY 84.40	+3.39%	CNY 87.19	CNY 89.40	CNY 83.99	15.17M
2026-07-30	CNY 81.63	-5.83%	CNY 85.14	CNY 85.84	CNY 79.74	12.11M
2026-07-29	CNY 86.68	+3.68%	CNY 83.99	CNY 86.89	CNY 78.58	15.32M
2026-07-28	CNY 83.60	-4.65%	CNY 86.13	CNY 90.33	CNY 83.00	11.04M
2026-07-27	CNY 87.68	+1.40%	CNY 85.20	CNY 89.28	CNY 83.38	11.33M
2026-07-24	CNY 86.47	+0.41%	CNY 84.57	CNY 88.30	CNY 83.81	9.25M
2026-07-23	CNY 86.12	-2.74%	CNY 89.22	CNY 91.00	CNY 84.60	10.78M
2026-07-22	CNY 88.55	-5.30%	CNY 92.01	CNY 94.32	CNY 88.11	14.10M
2026-07-21	CNY 93.51	+14.04%	CNY 82.70	CNY 94.00	CNY 77.05	20.31M
2026-07-20	CNY 82.00	-7.82%	CNY 91.50	CNY 92.38	CNY 78.56	17.20M
2026-07-17	CNY 88.96	-5.06%	CNY 94.87	CNY 95.90	CNY 88.89	15.49M
2026-07-16	CNY 93.70	-9.52%	CNY 102.03	CNY 103.39	CNY 93.03	16.37M
2026-07-15	CNY 103.56	-10.54%	CNY 116.00	CNY 117.69	CNY 103.31	16.98M
2026-07-14	CNY 115.76	+2.13%	CNY 115.63	CNY 117.18	CNY 110.28	12.94M
2026-07-13	CNY 113.35	-5.30%	CNY 117.69	CNY 121.29	CNY 113.00	13.16M
2026-07-10	CNY 119.70	-8.85%	CNY 130.01	CNY 132.67	CNY 119.17	19.73M
2026-07-09	CNY 131.32	+18.76%	CNY 115.05	CNY 132.50	CNY 115.00	24.72M
2026-07-08	CNY 110.58	-3.47%	CNY 114.40	CNY 115.25	CNY 104.55	12.83M
2026-07-07	CNY 114.55	+4.14%	CNY 108.85	CNY 116.88	CNY 107.33	12.98M
2026-07-06	CNY 110.00	+0.19%	CNY 113.00	CNY 114.99	CNY 106.03	13.59M
2026-07-03	CNY 109.79	-6.41%	CNY 116.00	CNY 118.73	CNY 109.03	16.19M
2026-07-02	CNY 117.31	-6.91%	CNY 119.00	CNY 123.78	CNY 113.35	19.21M
2026-07-01	CNY 126.02	-4.17%	CNY 128.59	CNY 136.98	CNY 124.05	22.24M
2026-06-30	CNY 131.50	+2.12%	CNY 129.50	CNY 131.95	CNY 123.00	20.84M
2026-06-29	CNY 128.77	+10.29%	CNY 119.00	CNY 131.97	CNY 118.24	27.81M
2026-06-26	CNY 116.76	+2.80%	CNY 111.25	CNY 119.00	CNY 111.00	20.56M
2026-06-25	CNY 113.58	-0.73%	CNY 115.59	CNY 115.63	CNY 109.33	18.87M
2026-06-24	CNY 114.41	+8.24%	CNY 106.70	CNY 115.19	CNY 103.58	22.20M
2026-06-23	CNY 105.70	-3.13%	CNY 110.00	CNY 112.91	CNY 104.12	15.19M
2026-06-22	CNY 109.11	+3.13%	CNY 107.01	CNY 109.69	CNY 104.44	17.60M
2026-06-18	CNY 105.80	-0.71%	CNY 106.00	CNY 107.57	CNY 104.01	15.43M
2026-06-17	CNY 106.56	+6.54%	CNY 98.31	CNY 106.86	CNY 98.03	18.03M
2026-06-16	CNY 100.02	-0.47%	CNY 100.48	CNY 101.67	CNY 98.68	13.62M
2026-06-15	CNY 100.49	+4.97%	CNY 96.99	CNY 100.58	CNY 93.01	16.09M
2026-06-12	CNY 95.73	-6.17%	CNY 102.17	CNY 106.00	CNY 94.03	24.77M
2026-06-11	CNY 102.02	+5.80%	CNY 95.81	CNY 102.69	CNY 95.51	20.74M
2026-06-10	CNY 96.43	+0.66%	CNY 94.61	CNY 98.50	CNY 93.88	15.97M
2026-06-09	CNY 95.80	+9.07%	CNY 89.01	CNY 96.03	CNY 88.21	16.53M
2026-06-08	CNY 87.83	-6.01%	CNY 88.03	CNY 91.09	CNY 86.86	11.34M
2026-06-05	CNY 93.45	-0.48%	CNY 92.01	CNY 97.66	CNY 89.56	14.57M
2026-06-04	CNY 93.90	+1.65%	CNY 91.38	CNY 94.88	CNY 91.00	9.77M
2026-06-03	CNY 92.38	+1.61%	CNY 91.01	CNY 95.88	CNY 90.98	12.07M
2026-06-02	CNY 90.92	+1.24%	CNY 90.80	CNY 93.33	CNY 89.55	10.04M
2026-06-01	CNY 89.81	-1.50%	CNY 91.18	CNY 93.50	CNY 89.55	11.99M
2026-05-29	CNY 91.18	-10.19%	CNY 101.47	CNY 101.47	CNY 89.67	21.10M
2026-05-28	CNY 101.53	+3.68%	CNY 97.53	CNY 104.43	CNY 96.60	15.35M
2026-05-27	CNY 97.93	-7.03%	CNY 105.87	CNY 107.13	CNY 97.60	19.37M
2026-05-26	CNY 105.33	-3.96%	CNY 109.56	CNY 109.56	CNY 102.00	16.88M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 84.82	-1.93%	CNY 86.69	CNY 87.85	CNY 84.46	4.43M
2026-09-29	CNY 86.49	+0.09%	CNY 86.79	CNY 87.40	CNY 85.26	4.17M
2026-09-28	CNY 86.41	-1.75%	CNY 87.15	CNY 89.91	CNY 85.25	6.07M
2026-09-24	CNY 87.95	-2.01%	CNY 89.64	CNY 90.58	CNY 87.75	4.09M
2026-09-23	CNY 89.75	+0.50%	CNY 90.35	CNY 90.35	CNY 88.86	3.70M
2026-09-22	CNY 89.30	-1.11%	CNY 91.78	CNY 92.41	CNY 89.03	5.95M
2026-09-21	CNY 90.30	-1.85%	CNY 92.50	CNY 92.70	CNY 89.80	6.64M
2026-09-18	CNY 92.00	+2.04%	CNY 91.47	CNY 92.68	CNY 90.00	7.89M
2026-09-17	CNY 90.16	+0.75%	CNY 90.00	CNY 91.28	CNY 88.87	8.35M
2026-09-16	CNY 89.49	+5.37%	CNY 85.00	CNY 89.88	CNY 84.28	10.55M
2026-09-15	CNY 84.93	+1.77%	CNY 82.91	CNY 85.68	CNY 82.70	5.51M
2026-09-14	CNY 83.45	+1.40%	CNY 81.17	CNY 84.08	CNY 80.12	5.06M
2026-09-11	CNY 82.30	-1.31%	CNY 82.00	CNY 82.99	CNY 79.60	5.85M
2026-09-10	CNY 83.39	-0.16%	CNY 82.90	CNY 84.25	CNY 82.18	3.26M
2026-09-09	CNY 83.52	+0.35%	CNY 83.97	CNY 85.38	CNY 83.00	5.05M
2026-09-08	CNY 83.23	-0.62%	CNY 83.81	CNY 85.14	CNY 82.34	4.79M
2026-09-07	CNY 83.75	+3.14%	CNY 82.42	CNY 84.79	CNY 82.00	5.78M
2026-09-04	CNY 81.20	-3.04%	CNY 84.65	CNY 85.48	CNY 80.60	5.91M
2026-09-03	CNY 83.75	-1.06%	CNY 85.58	CNY 85.74	CNY 82.67	5.26M
2026-09-02	CNY 84.65	-1.24%	CNY 84.61	CNY 85.50	CNY 83.67	4.02M
2026-09-01	CNY 85.71	-2.97%	CNY 88.31	CNY 88.46	CNY 85.15	5.71M
2026-08-31	CNY 88.33	+0.63%	CNY 86.01	CNY 88.50	CNY 85.38	6.03M
2026-08-28	CNY 87.78	-3.12%	CNY 90.09	CNY 91.24	CNY 87.75	6.19M
2026-08-27	CNY 90.61	+4.75%	CNY 87.94	CNY 91.48	CNY 86.76	8.59M
2026-08-26	CNY 86.50	-0.23%	CNY 86.75	CNY 88.42	CNY 85.88	6.24M
2026-08-25	CNY 86.70	-2.47%	CNY 87.54	CNY 87.77	CNY 83.00	9.72M
2026-08-24	CNY 88.90	+0.23%	CNY 90.00	CNY 90.66	CNY 86.50	11.01M
2026-08-21	CNY 88.70	-7.38%	CNY 92.24	CNY 93.20	CNY 86.78	17.38M
2026-08-20	CNY 95.77	+2.05%	CNY 95.01	CNY 96.85	CNY 93.13	10.06M
2026-08-19	CNY 93.85	-9.24%	CNY 99.97	CNY 101.50	CNY 92.83	13.19M
2026-08-18	CNY 103.41	+1.92%	CNY 101.46	CNY 103.97	CNY 99.30	10.37M
2026-08-17	CNY 101.46	+7.99%	CNY 94.65	CNY 102.00	CNY 94.65	13.59M
2026-08-14	CNY 93.95	+2.68%	CNY 92.88	CNY 94.16	CNY 91.50	6.41M
2026-08-13	CNY 91.50	-2.14%	CNY 95.03	CNY 96.29	CNY 91.20	7.80M
2026-08-12	CNY 93.50	+1.62%	CNY 92.50	CNY 95.63	CNY 92.20	7.40M
2026-08-11	CNY 92.01	-2.63%	CNY 93.09	CNY 94.68	CNY 91.78	7.03M
2026-08-10	CNY 94.50	+1.71%	CNY 93.33	CNY 95.18	CNY 91.02	9.34M
2026-08-07	CNY 92.91	+1.11%	CNY 91.87	CNY 94.10	CNY 89.33	13.34M
2026-08-06	CNY 91.89	+2.09%	CNY 88.44	CNY 92.77	CNY 87.51	12.70M
2026-08-05	CNY 90.01	+5.62%	CNY 85.00	CNY 90.99	CNY 85.00	13.22M
2026-08-04	CNY 85.22	+6.38%	CNY 80.74	CNY 86.65	CNY 79.50	10.02M
2026-08-03	CNY 80.11	-5.08%	CNY 82.02	CNY 83.87	CNY 80.11	9.24M
2026-07-31	CNY 84.40	+3.39%	CNY 87.19	CNY 89.40	CNY 83.99	15.17M
2026-07-30	CNY 81.63	-5.83%	CNY 85.14	CNY 85.84	CNY 79.74	12.11M
2026-07-29	CNY 86.68	+3.68%	CNY 83.99	CNY 86.89	CNY 78.58	15.32M
2026-07-28	CNY 83.60	-4.65%	CNY 86.13	CNY 90.33	CNY 83.00	11.04M
2026-07-27	CNY 87.68	+1.40%	CNY 85.20	CNY 89.28	CNY 83.38	11.33M
2026-07-24	CNY 86.47	+0.41%	CNY 84.57	CNY 88.30	CNY 83.81	9.25M
2026-07-23	CNY 86.12	-2.74%	CNY 89.22	CNY 91.00	CNY 84.60	10.78M
2026-07-22	CNY 88.55	-5.30%	CNY 92.01	CNY 94.32	CNY 88.11	14.10M
2026-07-21	CNY 93.51	+14.04%	CNY 82.70	CNY 94.00	CNY 77.05	20.31M
2026-07-20	CNY 82.00	-7.82%	CNY 91.50	CNY 92.38	CNY 78.56	17.20M
2026-07-17	CNY 88.96	-5.06%	CNY 94.87	CNY 95.90	CNY 88.89	15.49M
2026-07-16	CNY 93.70	-9.52%	CNY 102.03	CNY 103.39	CNY 93.03	16.37M
2026-07-15	CNY 103.56	-10.54%	CNY 116.00	CNY 117.69	CNY 103.31	16.98M
2026-07-14	CNY 115.76	+2.13%	CNY 115.63	CNY 117.18	CNY 110.28	12.94M
2026-07-13	CNY 113.35	-5.30%	CNY 117.69	CNY 121.29	CNY 113.00	13.16M
2026-07-10	CNY 119.70	-8.85%	CNY 130.01	CNY 132.67	CNY 119.17	19.73M
2026-07-09	CNY 131.32	+18.76%	CNY 115.05	CNY 132.50	CNY 115.00	24.72M
2026-07-08	CNY 110.58	-3.47%	CNY 114.40	CNY 115.25	CNY 104.55	12.83M
2026-07-07	CNY 114.55	+4.14%	CNY 108.85	CNY 116.88	CNY 107.33	12.98M
2026-07-06	CNY 110.00	+0.19%	CNY 113.00	CNY 114.99	CNY 106.03	13.59M
2026-07-03	CNY 109.79	-6.41%	CNY 116.00	CNY 118.73	CNY 109.03	16.19M
2026-07-02	CNY 117.31	-6.91%	CNY 119.00	CNY 123.78	CNY 113.35	19.21M
2026-07-01	CNY 126.02	-4.17%	CNY 128.59	CNY 136.98	CNY 124.05	22.24M
2026-06-30	CNY 131.50	+2.12%	CNY 129.50	CNY 131.95	CNY 123.00	20.84M
2026-06-29	CNY 128.77	+10.29%	CNY 119.00	CNY 131.97	CNY 118.24	27.81M
2026-06-26	CNY 116.76	+2.80%	CNY 111.25	CNY 119.00	CNY 111.00	20.56M
2026-06-25	CNY 113.58	-0.73%	CNY 115.59	CNY 115.63	CNY 109.33	18.87M
2026-06-24	CNY 114.41	+8.24%	CNY 106.70	CNY 115.19	CNY 103.58	22.20M
2026-06-23	CNY 105.70	-3.13%	CNY 110.00	CNY 112.91	CNY 104.12	15.19M
2026-06-22	CNY 109.11	+3.13%	CNY 107.01	CNY 109.69	CNY 104.44	17.60M
2026-06-18	CNY 105.80	-0.71%	CNY 106.00	CNY 107.57	CNY 104.01	15.43M
2026-06-17	CNY 106.56	+6.54%	CNY 98.31	CNY 106.86	CNY 98.03	18.03M
2026-06-16	CNY 100.02	-0.47%	CNY 100.48	CNY 101.67	CNY 98.68	13.62M
2026-06-15	CNY 100.49	+4.97%	CNY 96.99	CNY 100.58	CNY 93.01	16.09M
2026-06-12	CNY 95.73	-6.17%	CNY 102.17	CNY 106.00	CNY 94.03	24.77M
2026-06-11	CNY 102.02	+5.80%	CNY 95.81	CNY 102.69	CNY 95.51	20.74M
2026-06-10	CNY 96.43	+0.66%	CNY 94.61	CNY 98.50	CNY 93.88	15.97M
2026-06-09	CNY 95.80	+9.07%	CNY 89.01	CNY 96.03	CNY 88.21	16.53M
2026-06-08	CNY 87.83	-6.01%	CNY 88.03	CNY 91.09	CNY 86.86	11.34M
2026-06-05	CNY 93.45	-0.48%	CNY 92.01	CNY 97.66	CNY 89.56	14.57M
2026-06-04	CNY 93.90	+1.65%	CNY 91.38	CNY 94.88	CNY 91.00	9.77M
2026-06-03	CNY 92.38	+1.61%	CNY 91.01	CNY 95.88	CNY 90.98	12.07M
2026-06-02	CNY 90.92	+1.24%	CNY 90.80	CNY 93.33	CNY 89.55	10.04M
2026-06-01	CNY 89.81	-1.50%	CNY 91.18	CNY 93.50	CNY 89.55	11.99M
2026-05-29	CNY 91.18	-10.19%	CNY 101.47	CNY 101.47	CNY 89.67	21.10M
2026-05-28	CNY 101.53	+3.68%	CNY 97.53	CNY 104.43	CNY 96.60	15.35M
2026-05-27	CNY 97.93	-7.03%	CNY 105.87	CNY 107.13	CNY 97.60	19.37M
2026-05-26	CNY 105.33	-3.96%	CNY 109.56	CNY 109.56	CNY 102.00	16.88M