Puyang Huicheng Electronic Material Co Ltd Class A 300481
SZSE · China · Process Industries
CNY 13.31-0.21 (-1.55%)
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 13.31 | -1.55% | CNY 13.58 | CNY 13.72 | CNY 13.26 | 6.87M |
| 2026-09-29 | CNY 13.52 | 0.00% | CNY 13.46 | CNY 13.66 | CNY 13.37 | 5.31M |
| 2026-09-28 | CNY 13.52 | -3.70% | CNY 14.06 | CNY 14.08 | CNY 13.32 | 7.09M |
| 2026-09-24 | CNY 14.04 | -1.89% | CNY 14.20 | CNY 14.30 | CNY 14.04 | 5.71M |
| 2026-09-23 | CNY 14.31 | +0.99% | CNY 14.17 | CNY 14.34 | CNY 14.13 | 6.97M |
| 2026-09-22 | CNY 14.17 | -0.35% | CNY 14.30 | CNY 14.42 | CNY 14.09 | 6.78M |
| 2026-09-21 | CNY 14.22 | +0.49% | CNY 14.17 | CNY 14.45 | CNY 14.00 | 9.29M |
| 2026-09-18 | CNY 14.15 | +0.93% | CNY 14.15 | CNY 14.25 | CNY 14.05 | 7.15M |
| 2026-09-17 | CNY 14.02 | -0.92% | CNY 14.12 | CNY 14.36 | CNY 13.92 | 7.75M |
| 2026-09-16 | CNY 14.15 | +3.51% | CNY 13.68 | CNY 14.26 | CNY 13.52 | 10.66M |
| 2026-09-15 | CNY 13.67 | +0.44% | CNY 13.56 | CNY 13.78 | CNY 13.43 | 5.55M |
| 2026-09-14 | CNY 13.61 | +1.80% | CNY 13.32 | CNY 13.70 | CNY 13.21 | 5.69M |
| 2026-09-11 | CNY 13.37 | -1.62% | CNY 13.49 | CNY 13.49 | CNY 13.10 | 6.63M |
| 2026-09-10 | CNY 13.59 | -2.09% | CNY 13.68 | CNY 13.78 | CNY 13.55 | 4.19M |
| 2026-09-09 | CNY 13.88 | -0.14% | CNY 13.87 | CNY 14.05 | CNY 13.79 | 5.12M |
| 2026-09-08 | CNY 13.90 | -0.86% | CNY 13.96 | CNY 14.13 | CNY 13.80 | 5.89M |
| 2026-09-07 | CNY 14.02 | +0.79% | CNY 13.91 | CNY 14.14 | CNY 13.91 | 4.25M |
| 2026-09-04 | CNY 13.91 | -1.14% | CNY 14.13 | CNY 14.33 | CNY 13.84 | 6.61M |
| 2026-09-03 | CNY 14.07 | -0.85% | CNY 14.25 | CNY 14.32 | CNY 13.99 | 5.28M |
| 2026-09-02 | CNY 14.19 | -1.46% | CNY 14.25 | CNY 14.33 | CNY 14.08 | 6.11M |
| 2026-09-01 | CNY 14.40 | -0.35% | CNY 14.40 | CNY 14.49 | CNY 14.20 | 6.67M |
| 2026-08-31 | CNY 14.45 | +0.98% | CNY 14.15 | CNY 14.53 | CNY 14.05 | 7.69M |
| 2026-08-28 | CNY 14.31 | -0.21% | CNY 14.28 | CNY 14.59 | CNY 14.26 | 7.64M |
| 2026-08-27 | CNY 14.34 | +1.99% | CNY 14.00 | CNY 14.38 | CNY 13.94 | 8.47M |
| 2026-08-26 | CNY 14.06 | -0.42% | CNY 14.12 | CNY 14.20 | CNY 13.90 | 5.74M |
| 2026-08-25 | CNY 14.12 | +0.93% | CNY 13.83 | CNY 14.17 | CNY 13.65 | 7.12M |
| 2026-08-24 | CNY 13.99 | -1.62% | CNY 14.20 | CNY 14.35 | CNY 13.74 | 8.62M |
| 2026-08-21 | CNY 14.22 | +0.21% | CNY 14.10 | CNY 14.26 | CNY 13.83 | 7.07M |
| 2026-08-20 | CNY 14.19 | -0.28% | CNY 14.48 | CNY 14.57 | CNY 14.15 | 8.71M |
| 2026-08-19 | CNY 14.23 | -5.89% | CNY 14.81 | CNY 15.06 | CNY 14.19 | 12.79M |
| 2026-08-18 | CNY 15.12 | -0.79% | CNY 15.18 | CNY 15.39 | CNY 14.88 | 17.42M |
| 2026-08-17 | CNY 15.24 | +8.32% | CNY 14.73 | CNY 15.50 | CNY 14.51 | 28.51M |
| 2026-08-14 | CNY 14.07 | +1.15% | CNY 14.01 | CNY 14.31 | CNY 13.96 | 7.56M |
| 2026-08-13 | CNY 13.91 | -3.00% | CNY 14.40 | CNY 14.43 | CNY 13.91 | 8.94M |
| 2026-08-12 | CNY 14.34 | +3.91% | CNY 13.77 | CNY 14.63 | CNY 13.77 | 12.89M |
| 2026-08-11 | CNY 13.80 | -1.50% | CNY 13.99 | CNY 13.99 | CNY 13.79 | 6.35M |
| 2026-08-10 | CNY 14.01 | -0.64% | CNY 14.15 | CNY 14.16 | CNY 13.81 | 8.59M |
| 2026-08-07 | CNY 14.10 | +1.00% | CNY 13.89 | CNY 14.14 | CNY 13.57 | 11.90M |
| 2026-08-06 | CNY 13.96 | +0.22% | CNY 13.74 | CNY 14.00 | CNY 13.69 | 11.18M |
| 2026-08-05 | CNY 13.93 | +2.73% | CNY 13.51 | CNY 14.02 | CNY 13.47 | 15.51M |
| 2026-08-04 | CNY 13.56 | +1.95% | CNY 13.39 | CNY 13.60 | CNY 13.25 | 10.64M |
| 2026-08-03 | CNY 13.30 | +1.06% | CNY 13.03 | CNY 13.30 | CNY 12.98 | 8.15M |
| 2026-07-31 | CNY 13.16 | +3.54% | CNY 13.13 | CNY 13.45 | CNY 13.05 | 13.84M |
| 2026-07-30 | CNY 12.71 | -2.61% | CNY 12.96 | CNY 13.02 | CNY 12.61 | 8.54M |
| 2026-07-29 | CNY 13.05 | +0.77% | CNY 12.90 | CNY 13.10 | CNY 12.65 | 10.28M |
| 2026-07-28 | CNY 12.95 | -1.37% | CNY 12.95 | CNY 13.39 | CNY 12.86 | 9.56M |
| 2026-07-27 | CNY 13.13 | +2.98% | CNY 12.74 | CNY 13.14 | CNY 12.63 | 8.37M |
| 2026-07-24 | CNY 12.75 | -2.30% | CNY 12.92 | CNY 13.05 | CNY 12.74 | 7.86M |
| 2026-07-23 | CNY 13.05 | +2.35% | CNY 12.74 | CNY 13.20 | CNY 12.70 | 9.28M |
| 2026-07-22 | CNY 12.75 | -3.92% | CNY 12.95 | CNY 13.19 | CNY 12.74 | 12.58M |
| 2026-07-21 | CNY 13.27 | +5.32% | CNY 12.65 | CNY 13.30 | CNY 12.03 | 19.31M |
| 2026-07-20 | CNY 12.60 | -7.42% | CNY 13.61 | CNY 13.84 | CNY 12.47 | 21.92M |
| 2026-07-17 | CNY 13.61 | -2.37% | CNY 13.94 | CNY 14.23 | CNY 13.31 | 16.27M |
| 2026-07-16 | CNY 13.94 | -4.65% | CNY 14.42 | CNY 14.64 | CNY 13.88 | 17.35M |
| 2026-07-15 | CNY 14.62 | -3.50% | CNY 15.11 | CNY 15.40 | CNY 14.55 | 14.62M |
| 2026-07-14 | CNY 15.15 | -0.39% | CNY 15.10 | CNY 15.40 | CNY 14.56 | 18.64M |
| 2026-07-13 | CNY 15.21 | -10.05% | CNY 16.87 | CNY 17.20 | CNY 15.11 | 27.44M |
| 2026-07-10 | CNY 16.91 | -0.47% | CNY 17.01 | CNY 19.19 | CNY 16.88 | 36.20M |
| 2026-07-09 | CNY 16.99 | +1.86% | CNY 17.06 | CNY 17.14 | CNY 16.04 | 19.58M |
| 2026-07-08 | CNY 16.68 | -4.90% | CNY 17.45 | CNY 17.66 | CNY 16.54 | 18.98M |
| 2026-07-07 | CNY 17.54 | -3.36% | CNY 17.85 | CNY 18.14 | CNY 17.32 | 17.73M |
| 2026-07-06 | CNY 18.15 | -3.46% | CNY 18.85 | CNY 19.31 | CNY 17.82 | 23.90M |
| 2026-07-03 | CNY 18.80 | -8.20% | CNY 20.50 | CNY 20.58 | CNY 18.78 | 36.65M |
| 2026-07-02 | CNY 20.48 | -10.25% | CNY 21.00 | CNY 21.91 | CNY 20.24 | 50.02M |
| 2026-07-01 | CNY 22.82 | +19.98% | CNY 18.86 | CNY 22.82 | CNY 18.70 | 53.24M |
| 2026-06-30 | CNY 19.02 | +5.14% | CNY 18.05 | CNY 19.10 | CNY 17.93 | 27.24M |
| 2026-06-29 | CNY 18.09 | -0.22% | CNY 18.28 | CNY 18.75 | CNY 17.69 | 24.17M |
| 2026-06-26 | CNY 18.13 | -1.31% | CNY 18.05 | CNY 18.97 | CNY 17.90 | 19.84M |
| 2026-06-25 | CNY 18.37 | -2.80% | CNY 19.07 | CNY 19.40 | CNY 18.13 | 21.64M |
| 2026-06-24 | CNY 18.90 | +4.25% | CNY 17.86 | CNY 19.36 | CNY 17.86 | 30.26M |
| 2026-06-23 | CNY 18.13 | -2.79% | CNY 18.67 | CNY 18.84 | CNY 18.05 | 16.74M |
| 2026-06-22 | CNY 18.65 | +0.05% | CNY 18.52 | CNY 18.94 | CNY 18.21 | 20.05M |
| 2026-06-18 | CNY 18.64 | -3.72% | CNY 19.27 | CNY 19.77 | CNY 18.60 | 24.60M |
| 2026-06-17 | CNY 19.36 | +2.87% | CNY 18.52 | CNY 19.74 | CNY 18.51 | 31.98M |
| 2026-06-16 | CNY 18.82 | +0.27% | CNY 18.25 | CNY 20.20 | CNY 18.21 | 46.89M |
| 2026-06-15 | CNY 18.77 | +10.74% | CNY 16.90 | CNY 18.89 | CNY 16.54 | 50.42M |
| 2026-06-12 | CNY 16.95 | -0.47% | CNY 17.43 | CNY 17.69 | CNY 16.77 | 50.59M |
| 2026-06-11 | CNY 17.03 | +20.01% | CNY 14.05 | CNY 17.03 | CNY 13.78 | 41.81M |
| 2026-06-10 | CNY 14.19 | +1.50% | CNY 13.77 | CNY 14.30 | CNY 13.73 | 10.01M |
| 2026-06-09 | CNY 13.98 | +5.27% | CNY 13.56 | CNY 14.10 | CNY 13.31 | 9.74M |
| 2026-06-08 | CNY 13.28 | -4.87% | CNY 13.55 | CNY 14.02 | CNY 13.18 | 10.76M |
| 2026-06-05 | CNY 13.96 | +1.09% | CNY 13.70 | CNY 14.23 | CNY 13.08 | 11.97M |
| 2026-06-04 | CNY 13.81 | +0.95% | CNY 13.61 | CNY 14.09 | CNY 13.40 | 7.57M |
| 2026-06-03 | CNY 13.68 | -1.94% | CNY 13.93 | CNY 14.12 | CNY 13.54 | 9.39M |
| 2026-06-02 | CNY 13.95 | -4.45% | CNY 14.55 | CNY 14.63 | CNY 13.60 | 12.70M |
| 2026-06-01 | CNY 14.60 | +0.90% | CNY 14.30 | CNY 14.83 | CNY 14.21 | 9.34M |
| 2026-05-29 | CNY 14.47 | -10.01% | CNY 16.10 | CNY 16.15 | CNY 14.35 | 21.62M |
| 2026-05-28 | CNY 16.08 | +2.29% | CNY 15.67 | CNY 16.23 | CNY 15.43 | 16.54M |
| 2026-05-27 | CNY 15.72 | -4.32% | CNY 16.32 | CNY 16.54 | CNY 15.55 | 16.70M |
| 2026-05-26 | CNY 16.43 | +2.24% | CNY 15.96 | CNY 16.69 | CNY 15.73 | 21.60M |