Jiangsu Yuxing Film Technology Co., Ltd. Class A 300305
SZSE · China · Process Industries
CNY 6.32-0.20 (-3.07%)
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 6.32 | -3.07% | CNY 6.52 | CNY 6.59 | CNY 6.29 | 17.95M |
| 2026-09-29 | CNY 6.52 | +1.72% | CNY 6.41 | CNY 6.74 | CNY 6.41 | 20.62M |
| 2026-09-28 | CNY 6.41 | -10.47% | CNY 7.02 | CNY 7.12 | CNY 6.35 | 33.60M |
| 2026-09-24 | CNY 7.16 | +5.92% | CNY 6.79 | CNY 7.69 | CNY 6.68 | 41.61M |
| 2026-09-23 | CNY 6.76 | +4.81% | CNY 6.46 | CNY 6.95 | CNY 6.42 | 26.22M |
| 2026-09-22 | CNY 6.45 | -1.53% | CNY 6.59 | CNY 6.69 | CNY 6.43 | 10.70M |
| 2026-09-21 | CNY 6.55 | +1.71% | CNY 6.51 | CNY 6.63 | CNY 6.50 | 11.14M |
| 2026-09-18 | CNY 6.44 | -0.16% | CNY 6.49 | CNY 6.56 | CNY 6.38 | 10.05M |
| 2026-09-17 | CNY 6.45 | -1.68% | CNY 6.52 | CNY 6.54 | CNY 6.30 | 12.16M |
| 2026-09-16 | CNY 6.56 | +2.02% | CNY 6.55 | CNY 6.58 | CNY 6.34 | 15.80M |
| 2026-09-15 | CNY 6.43 | +0.31% | CNY 6.35 | CNY 6.59 | CNY 6.33 | 17.26M |
| 2026-09-14 | CNY 6.41 | +2.40% | CNY 6.31 | CNY 6.49 | CNY 6.10 | 12.92M |
| 2026-09-11 | CNY 6.26 | +0.97% | CNY 6.14 | CNY 6.31 | CNY 6.00 | 10.78M |
| 2026-09-10 | CNY 6.20 | -1.12% | CNY 6.24 | CNY 6.28 | CNY 6.17 | 5.38M |
| 2026-09-09 | CNY 6.27 | -0.32% | CNY 6.24 | CNY 6.32 | CNY 6.22 | 5.54M |
| 2026-09-08 | CNY 6.29 | +0.48% | CNY 6.25 | CNY 6.29 | CNY 6.21 | 6.18M |
| 2026-09-07 | CNY 6.26 | -3.25% | CNY 6.43 | CNY 6.43 | CNY 6.21 | 13.34M |
| 2026-09-04 | CNY 6.47 | +0.15% | CNY 6.50 | CNY 6.51 | CNY 6.31 | 8.86M |
| 2026-09-03 | CNY 6.46 | -0.92% | CNY 6.62 | CNY 6.68 | CNY 6.29 | 9.73M |
| 2026-09-02 | CNY 6.52 | +0.77% | CNY 6.47 | CNY 6.54 | CNY 6.39 | 9.11M |
| 2026-09-01 | CNY 6.47 | 0.00% | CNY 6.47 | CNY 6.50 | CNY 6.37 | 8.94M |
| 2026-08-31 | CNY 6.47 | +3.52% | CNY 6.21 | CNY 6.48 | CNY 6.19 | 13.69M |
| 2026-08-28 | CNY 6.25 | +1.96% | CNY 6.11 | CNY 6.36 | CNY 6.11 | 10.54M |
| 2026-08-27 | CNY 6.13 | -0.16% | CNY 6.09 | CNY 6.18 | CNY 6.06 | 5.17M |
| 2026-08-26 | CNY 6.14 | 0.00% | CNY 6.15 | CNY 6.18 | CNY 6.02 | 5.47M |
| 2026-08-25 | CNY 6.14 | +2.68% | CNY 5.93 | CNY 6.17 | CNY 5.89 | 6.94M |
| 2026-08-24 | CNY 5.98 | -1.97% | CNY 6.03 | CNY 6.11 | CNY 5.88 | 7.90M |
| 2026-08-21 | CNY 6.10 | +0.83% | CNY 6.00 | CNY 6.10 | CNY 5.91 | 8.81M |
| 2026-08-20 | CNY 6.05 | -0.17% | CNY 6.08 | CNY 6.15 | CNY 5.99 | 8.12M |
| 2026-08-19 | CNY 6.06 | -3.96% | CNY 6.17 | CNY 6.23 | CNY 6.00 | 17.14M |
| 2026-08-18 | CNY 6.31 | -2.47% | CNY 6.40 | CNY 6.48 | CNY 6.24 | 13.47M |
| 2026-08-17 | CNY 6.47 | -0.15% | CNY 6.42 | CNY 6.47 | CNY 6.29 | 14.65M |
| 2026-08-14 | CNY 6.48 | +0.47% | CNY 6.45 | CNY 6.54 | CNY 6.35 | 16.66M |
| 2026-08-13 | CNY 6.45 | +0.31% | CNY 6.46 | CNY 6.48 | CNY 6.33 | 19.86M |
| 2026-08-12 | CNY 6.43 | -1.08% | CNY 6.44 | CNY 6.54 | CNY 6.32 | 24.83M |
| 2026-08-11 | CNY 6.50 | +5.35% | CNY 6.14 | CNY 6.76 | CNY 6.08 | 37.72M |
| 2026-08-10 | CNY 6.17 | +1.98% | CNY 5.99 | CNY 6.18 | CNY 5.93 | 21.06M |
| 2026-08-07 | CNY 6.05 | -0.17% | CNY 6.03 | CNY 6.13 | CNY 5.87 | 22.02M |
| 2026-08-06 | CNY 6.06 | -3.04% | CNY 6.08 | CNY 6.19 | CNY 5.97 | 27.68M |
| 2026-08-05 | CNY 6.25 | +0.16% | CNY 5.99 | CNY 6.50 | CNY 5.87 | 44.79M |
| 2026-08-04 | CNY 6.24 | +2.97% | CNY 5.98 | CNY 6.30 | CNY 5.71 | 46.66M |
| 2026-08-03 | CNY 6.06 | +20.00% | CNY 5.29 | CNY 6.06 | CNY 5.25 | 34.18M |
| 2026-07-31 | CNY 5.05 | +2.23% | CNY 4.99 | CNY 5.17 | CNY 4.99 | 6.92M |
| 2026-07-30 | CNY 4.94 | -2.56% | CNY 5.01 | CNY 5.16 | CNY 4.93 | 8.30M |
| 2026-07-29 | CNY 5.07 | +2.42% | CNY 4.95 | CNY 5.11 | CNY 4.92 | 8.37M |
| 2026-07-28 | CNY 4.95 | +0.81% | CNY 4.85 | CNY 5.00 | CNY 4.80 | 5.72M |
| 2026-07-27 | CNY 4.91 | +4.03% | CNY 4.70 | CNY 4.92 | CNY 4.62 | 7.29M |
| 2026-07-24 | CNY 4.72 | -1.67% | CNY 4.75 | CNY 4.82 | CNY 4.69 | 7.00M |
| 2026-07-23 | CNY 4.80 | +3.90% | CNY 4.62 | CNY 4.82 | CNY 4.62 | 8.44M |
| 2026-07-22 | CNY 4.62 | -3.75% | CNY 4.72 | CNY 4.80 | CNY 4.59 | 9.19M |
| 2026-07-21 | CNY 4.80 | -0.83% | CNY 4.74 | CNY 4.83 | CNY 4.44 | 12.52M |
| 2026-07-20 | CNY 4.84 | -3.39% | CNY 4.96 | CNY 5.07 | CNY 4.62 | 12.78M |
| 2026-07-17 | CNY 5.01 | -2.72% | CNY 5.14 | CNY 5.22 | CNY 4.90 | 10.27M |
| 2026-07-16 | CNY 5.15 | 0.00% | CNY 5.10 | CNY 5.25 | CNY 5.04 | 8.29M |
| 2026-07-15 | CNY 5.15 | +0.59% | CNY 5.15 | CNY 5.20 | CNY 5.02 | 8.49M |
| 2026-07-14 | CNY 5.12 | +3.85% | CNY 4.95 | CNY 5.12 | CNY 4.84 | 10.54M |
| 2026-07-13 | CNY 4.93 | -3.90% | CNY 5.08 | CNY 5.16 | CNY 4.90 | 10.94M |
| 2026-07-10 | CNY 5.13 | -0.97% | CNY 5.20 | CNY 5.33 | CNY 5.09 | 12.96M |
| 2026-07-09 | CNY 5.18 | -0.96% | CNY 5.14 | CNY 5.31 | CNY 5.05 | 11.37M |
| 2026-07-08 | CNY 5.23 | -2.06% | CNY 5.36 | CNY 5.38 | CNY 5.14 | 9.97M |
| 2026-07-07 | CNY 5.34 | -2.20% | CNY 5.48 | CNY 5.63 | CNY 5.33 | 11.26M |
| 2026-07-06 | CNY 5.46 | -8.08% | CNY 5.88 | CNY 5.95 | CNY 5.43 | 19.58M |
| 2026-07-03 | CNY 5.94 | +1.02% | CNY 5.91 | CNY 6.04 | CNY 5.81 | 16.90M |
| 2026-07-02 | CNY 5.88 | 0.00% | CNY 5.80 | CNY 6.20 | CNY 5.74 | 20.26M |
| 2026-07-01 | CNY 5.88 | +0.34% | CNY 6.00 | CNY 6.10 | CNY 5.79 | 19.83M |
| 2026-06-30 | CNY 5.86 | +0.34% | CNY 5.80 | CNY 5.95 | CNY 5.69 | 14.61M |
| 2026-06-29 | CNY 5.84 | -4.58% | CNY 6.12 | CNY 6.19 | CNY 5.74 | 20.90M |
| 2026-06-26 | CNY 6.12 | -5.70% | CNY 6.40 | CNY 6.40 | CNY 6.10 | 22.74M |
| 2026-06-25 | CNY 6.49 | -8.59% | CNY 7.02 | CNY 7.10 | CNY 6.37 | 31.07M |
| 2026-06-24 | CNY 7.10 | -4.18% | CNY 7.36 | CNY 7.62 | CNY 6.88 | 25.97M |
| 2026-06-23 | CNY 7.41 | -4.02% | CNY 7.61 | CNY 7.68 | CNY 7.23 | 27.53M |
| 2026-06-22 | CNY 7.72 | -1.78% | CNY 7.82 | CNY 7.98 | CNY 7.45 | 30.99M |
| 2026-06-18 | CNY 7.86 | -3.68% | CNY 7.99 | CNY 8.04 | CNY 7.69 | 33.35M |
| 2026-06-17 | CNY 8.16 | +5.70% | CNY 7.55 | CNY 8.30 | CNY 7.55 | 45.41M |
| 2026-06-16 | CNY 7.72 | +3.07% | CNY 7.46 | CNY 7.73 | CNY 7.23 | 30.63M |
| 2026-06-15 | CNY 7.49 | +4.46% | CNY 7.20 | CNY 7.59 | CNY 7.20 | 28.15M |
| 2026-06-12 | CNY 7.17 | -3.89% | CNY 7.55 | CNY 7.71 | CNY 6.88 | 34.77M |
| 2026-06-11 | CNY 7.46 | -1.97% | CNY 7.31 | CNY 7.77 | CNY 7.23 | 28.48M |
| 2026-06-10 | CNY 7.61 | +1.20% | CNY 7.42 | CNY 7.75 | CNY 7.38 | 37.18M |
| 2026-06-09 | CNY 7.52 | +5.47% | CNY 7.26 | CNY 7.85 | CNY 7.22 | 36.62M |
| 2026-06-08 | CNY 7.13 | -5.56% | CNY 7.18 | CNY 7.58 | CNY 7.03 | 38.90M |
| 2026-06-05 | CNY 7.55 | -1.82% | CNY 7.64 | CNY 8.16 | CNY 7.50 | 54.90M |
| 2026-06-04 | CNY 7.69 | +3.36% | CNY 7.35 | CNY 7.79 | CNY 7.20 | 49.10M |
| 2026-06-03 | CNY 7.44 | +2.20% | CNY 7.19 | CNY 7.59 | CNY 7.19 | 53.96M |
| 2026-06-02 | CNY 7.28 | +5.20% | CNY 6.99 | CNY 7.39 | CNY 6.90 | 42.58M |
| 2026-06-01 | CNY 6.92 | +1.32% | CNY 6.82 | CNY 7.29 | CNY 6.78 | 28.82M |
| 2026-05-29 | CNY 6.83 | -5.14% | CNY 7.22 | CNY 7.42 | CNY 6.72 | 33.95M |
| 2026-05-28 | CNY 7.20 | +7.95% | CNY 6.70 | CNY 7.32 | CNY 6.58 | 38.05M |
| 2026-05-27 | CNY 6.67 | -2.91% | CNY 7.02 | CNY 7.27 | CNY 6.56 | 23.23M |
| 2026-05-26 | CNY 6.87 | -2.97% | CNY 7.13 | CNY 7.19 | CNY 6.76 | 28.06M |