Yinbang Clad Material Co., Ltd. Class A 300337
SZSE · China · Non-Energy Minerals
CNY 8.91-0.06 (-0.67%)
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 8.91 | -0.67% | CNY 9.00 | CNY 9.07 | CNY 8.88 | 6.81M |
| 2026-09-29 | CNY 8.97 | +1.13% | CNY 8.90 | CNY 9.03 | CNY 8.85 | 7.82M |
| 2026-09-28 | CNY 8.87 | -2.42% | CNY 9.06 | CNY 9.19 | CNY 8.79 | 11.48M |
| 2026-09-24 | CNY 9.09 | -1.09% | CNY 9.16 | CNY 9.29 | CNY 9.07 | 9.76M |
| 2026-09-23 | CNY 9.19 | -1.39% | CNY 9.32 | CNY 9.37 | CNY 9.17 | 8.89M |
| 2026-09-22 | CNY 9.32 | -1.27% | CNY 9.49 | CNY 9.50 | CNY 9.30 | 11.00M |
| 2026-09-21 | CNY 9.44 | +0.43% | CNY 9.40 | CNY 9.50 | CNY 9.36 | 9.40M |
| 2026-09-18 | CNY 9.40 | +1.84% | CNY 9.30 | CNY 9.52 | CNY 9.30 | 11.88M |
| 2026-09-17 | CNY 9.23 | -1.39% | CNY 9.30 | CNY 9.40 | CNY 9.10 | 11.34M |
| 2026-09-16 | CNY 9.36 | +0.65% | CNY 9.27 | CNY 9.47 | CNY 9.24 | 10.45M |
| 2026-09-15 | CNY 9.30 | -1.06% | CNY 9.35 | CNY 9.43 | CNY 9.30 | 7.56M |
| 2026-09-14 | CNY 9.40 | +0.21% | CNY 9.37 | CNY 9.46 | CNY 9.22 | 10.03M |
| 2026-09-11 | CNY 9.38 | -2.19% | CNY 9.46 | CNY 9.47 | CNY 9.19 | 13.76M |
| 2026-09-10 | CNY 9.59 | -1.54% | CNY 9.67 | CNY 9.72 | CNY 9.56 | 10.38M |
| 2026-09-09 | CNY 9.74 | -0.71% | CNY 9.81 | CNY 9.89 | CNY 9.70 | 10.90M |
| 2026-09-08 | CNY 9.81 | +0.10% | CNY 9.83 | CNY 9.94 | CNY 9.78 | 11.15M |
| 2026-09-07 | CNY 9.80 | -0.71% | CNY 9.81 | CNY 9.96 | CNY 9.77 | 12.21M |
| 2026-09-04 | CNY 9.87 | -0.70% | CNY 10.01 | CNY 10.12 | CNY 9.83 | 13.80M |
| 2026-09-03 | CNY 9.94 | -1.39% | CNY 10.14 | CNY 10.19 | CNY 9.80 | 16.94M |
| 2026-09-02 | CNY 10.08 | -1.27% | CNY 10.08 | CNY 10.20 | CNY 9.96 | 19.61M |
| 2026-09-01 | CNY 10.21 | +1.90% | CNY 9.99 | CNY 10.42 | CNY 9.88 | 25.53M |
| 2026-08-31 | CNY 10.02 | +1.93% | CNY 9.71 | CNY 10.03 | CNY 9.65 | 15.46M |
| 2026-08-28 | CNY 9.83 | -1.40% | CNY 10.02 | CNY 10.07 | CNY 9.82 | 19.35M |
| 2026-08-27 | CNY 9.97 | +1.01% | CNY 9.86 | CNY 9.99 | CNY 9.76 | 14.33M |
| 2026-08-26 | CNY 9.87 | +0.51% | CNY 9.80 | CNY 9.99 | CNY 9.77 | 12.05M |
| 2026-08-25 | CNY 9.82 | +0.61% | CNY 9.68 | CNY 9.87 | CNY 9.56 | 11.65M |
| 2026-08-24 | CNY 9.76 | +0.41% | CNY 9.80 | CNY 9.94 | CNY 9.58 | 13.17M |
| 2026-08-21 | CNY 9.72 | +1.67% | CNY 9.50 | CNY 9.78 | CNY 9.45 | 11.62M |
| 2026-08-20 | CNY 9.56 | -0.93% | CNY 9.84 | CNY 9.85 | CNY 9.53 | 14.15M |
| 2026-08-19 | CNY 9.65 | -5.39% | CNY 10.40 | CNY 10.44 | CNY 9.60 | 24.05M |
| 2026-08-18 | CNY 10.20 | -0.68% | CNY 10.20 | CNY 10.34 | CNY 10.07 | 12.62M |
| 2026-08-17 | CNY 10.27 | +1.78% | CNY 10.12 | CNY 10.29 | CNY 10.05 | 11.45M |
| 2026-08-14 | CNY 10.09 | +1.41% | CNY 9.96 | CNY 10.16 | CNY 9.88 | 14.23M |
| 2026-08-13 | CNY 9.95 | -2.74% | CNY 10.24 | CNY 10.29 | CNY 9.94 | 16.25M |
| 2026-08-12 | CNY 10.23 | 0.00% | CNY 10.18 | CNY 10.36 | CNY 10.15 | 15.69M |
| 2026-08-11 | CNY 10.23 | -3.13% | CNY 10.32 | CNY 10.39 | CNY 10.08 | 19.62M |
| 2026-08-10 | CNY 10.56 | +2.62% | CNY 10.37 | CNY 10.58 | CNY 10.15 | 19.98M |
| 2026-08-07 | CNY 10.29 | +2.39% | CNY 10.11 | CNY 10.30 | CNY 9.91 | 19.44M |
| 2026-08-06 | CNY 10.05 | +0.70% | CNY 10.03 | CNY 10.19 | CNY 9.89 | 18.07M |
| 2026-08-05 | CNY 9.98 | +2.04% | CNY 9.77 | CNY 10.02 | CNY 9.77 | 15.70M |
| 2026-08-04 | CNY 9.78 | +1.24% | CNY 9.79 | CNY 9.84 | CNY 9.64 | 13.37M |
| 2026-08-03 | CNY 9.66 | +3.98% | CNY 9.21 | CNY 9.68 | CNY 9.21 | 17.55M |
| 2026-07-31 | CNY 9.29 | +1.86% | CNY 9.30 | CNY 9.43 | CNY 9.25 | 15.94M |
| 2026-07-30 | CNY 9.12 | -1.51% | CNY 9.26 | CNY 9.40 | CNY 9.10 | 14.62M |
| 2026-07-29 | CNY 9.26 | +2.55% | CNY 9.04 | CNY 9.30 | CNY 8.91 | 17.10M |
| 2026-07-28 | CNY 9.03 | -0.88% | CNY 8.99 | CNY 9.18 | CNY 8.95 | 13.97M |
| 2026-07-27 | CNY 9.11 | +3.05% | CNY 8.83 | CNY 9.13 | CNY 8.81 | 14.05M |
| 2026-07-24 | CNY 8.84 | -3.18% | CNY 9.00 | CNY 9.10 | CNY 8.82 | 14.30M |
| 2026-07-23 | CNY 9.13 | +3.05% | CNY 8.82 | CNY 9.18 | CNY 8.81 | 17.53M |
| 2026-07-22 | CNY 8.86 | -1.99% | CNY 8.94 | CNY 9.08 | CNY 8.83 | 20.82M |
| 2026-07-21 | CNY 9.04 | +3.20% | CNY 8.76 | CNY 9.09 | CNY 8.43 | 25.93M |
| 2026-07-20 | CNY 8.76 | -3.31% | CNY 9.24 | CNY 9.31 | CNY 8.55 | 25.20M |
| 2026-07-17 | CNY 9.06 | -6.50% | CNY 9.65 | CNY 9.89 | CNY 9.05 | 23.84M |
| 2026-07-16 | CNY 9.69 | -2.22% | CNY 9.75 | CNY 9.98 | CNY 9.63 | 17.07M |
| 2026-07-15 | CNY 9.91 | +0.92% | CNY 9.79 | CNY 10.12 | CNY 9.70 | 20.29M |
| 2026-07-14 | CNY 9.82 | -2.39% | CNY 10.06 | CNY 10.15 | CNY 9.40 | 32.24M |
| 2026-07-13 | CNY 10.06 | -10.26% | CNY 11.15 | CNY 11.20 | CNY 10.05 | 36.60M |
| 2026-07-10 | CNY 11.21 | +3.80% | CNY 10.73 | CNY 11.94 | CNY 10.57 | 44.96M |
| 2026-07-09 | CNY 10.80 | +2.27% | CNY 10.53 | CNY 10.83 | CNY 10.10 | 21.40M |
| 2026-07-08 | CNY 10.56 | -3.65% | CNY 10.93 | CNY 11.07 | CNY 10.54 | 19.19M |
| 2026-07-07 | CNY 10.96 | -4.03% | CNY 11.33 | CNY 11.64 | CNY 10.92 | 18.74M |
| 2026-07-06 | CNY 11.42 | -5.54% | CNY 12.01 | CNY 12.22 | CNY 11.32 | 25.23M |
| 2026-07-03 | CNY 12.09 | +3.78% | CNY 11.75 | CNY 12.27 | CNY 11.66 | 29.94M |
| 2026-07-02 | CNY 11.65 | -2.84% | CNY 11.86 | CNY 12.02 | CNY 11.61 | 18.93M |
| 2026-07-01 | CNY 11.99 | +2.83% | CNY 11.64 | CNY 12.19 | CNY 11.44 | 27.11M |
| 2026-06-30 | CNY 11.66 | +4.48% | CNY 11.16 | CNY 11.72 | CNY 11.15 | 22.59M |
| 2026-06-29 | CNY 11.16 | -3.38% | CNY 11.52 | CNY 11.59 | CNY 11.01 | 25.43M |
| 2026-06-26 | CNY 11.55 | -0.26% | CNY 11.53 | CNY 11.90 | CNY 11.30 | 27.67M |
| 2026-06-25 | CNY 11.58 | -3.42% | CNY 11.95 | CNY 12.13 | CNY 11.52 | 26.52M |
| 2026-06-24 | CNY 11.99 | +1.27% | CNY 11.75 | CNY 12.18 | CNY 11.50 | 24.56M |
| 2026-06-23 | CNY 11.84 | -3.19% | CNY 12.23 | CNY 12.32 | CNY 11.70 | 28.11M |
| 2026-06-22 | CNY 12.23 | -4.90% | CNY 12.65 | CNY 12.92 | CNY 12.04 | 43.06M |
| 2026-06-18 | CNY 12.86 | +3.46% | CNY 12.40 | CNY 13.15 | CNY 12.15 | 38.39M |
| 2026-06-17 | CNY 12.43 | +1.72% | CNY 12.11 | CNY 12.86 | CNY 12.06 | 24.82M |
| 2026-06-16 | CNY 12.22 | +0.91% | CNY 12.08 | CNY 12.44 | CNY 12.05 | 21.18M |
| 2026-06-15 | CNY 12.11 | +1.34% | CNY 12.11 | CNY 12.28 | CNY 11.92 | 23.87M |
| 2026-06-12 | CNY 11.95 | +1.36% | CNY 12.00 | CNY 12.30 | CNY 11.76 | 21.39M |
| 2026-06-11 | CNY 11.79 | +1.55% | CNY 11.55 | CNY 11.98 | CNY 11.30 | 21.14M |
| 2026-06-10 | CNY 11.61 | -2.76% | CNY 11.81 | CNY 11.87 | CNY 11.40 | 18.31M |
| 2026-06-09 | CNY 11.94 | +0.51% | CNY 12.02 | CNY 12.13 | CNY 11.69 | 19.29M |
| 2026-06-08 | CNY 11.88 | -4.42% | CNY 12.01 | CNY 12.53 | CNY 11.83 | 28.96M |
| 2026-06-05 | CNY 12.43 | +1.06% | CNY 12.39 | CNY 12.65 | CNY 11.91 | 31.25M |
| 2026-06-04 | CNY 12.30 | +0.24% | CNY 12.15 | CNY 12.55 | CNY 12.05 | 21.04M |
| 2026-06-03 | CNY 12.27 | +0.25% | CNY 12.24 | CNY 12.52 | CNY 12.12 | 23.91M |
| 2026-06-02 | CNY 12.24 | +0.16% | CNY 12.16 | CNY 12.34 | CNY 11.80 | 25.68M |
| 2026-06-01 | CNY 12.22 | -1.53% | CNY 12.33 | CNY 12.66 | CNY 12.22 | 21.42M |
| 2026-05-29 | CNY 12.41 | -8.21% | CNY 13.33 | CNY 13.47 | CNY 12.24 | 43.94M |
| 2026-05-28 | CNY 13.52 | +4.32% | CNY 13.50 | CNY 13.65 | CNY 13.01 | 46.03M |
| 2026-05-27 | CNY 12.96 | +0.62% | CNY 12.99 | CNY 13.54 | CNY 12.84 | 51.13M |
| 2026-05-26 | CNY 12.88 | -0.69% | CNY 12.83 | CNY 13.00 | CNY 12.51 | 28.56M |