HySum Flexibles Global, Inc. Class A 300501
SZSE · China · Process Industries
CNY 11.05+0.15 (+1.38%)
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 11.05 | +1.38% | CNY 11.07 | CNY 11.31 | CNY 10.68 | 18.86M |
| 2026-09-29 | CNY 10.90 | +4.31% | CNY 10.35 | CNY 11.27 | CNY 10.17 | 21.17M |
| 2026-09-28 | CNY 10.45 | +10.58% | CNY 9.58 | CNY 10.46 | CNY 9.48 | 15.12M |
| 2026-09-24 | CNY 9.45 | +0.11% | CNY 9.52 | CNY 9.54 | CNY 9.41 | 2.63M |
| 2026-09-23 | CNY 9.44 | -1.36% | CNY 9.32 | CNY 9.76 | CNY 9.32 | 3.10M |
| 2026-09-22 | CNY 9.57 | -0.73% | CNY 9.75 | CNY 9.76 | CNY 9.54 | 2.67M |
| 2026-09-21 | CNY 9.64 | +2.23% | CNY 9.45 | CNY 9.66 | CNY 9.45 | 2.66M |
| 2026-09-18 | CNY 9.43 | +0.32% | CNY 9.42 | CNY 9.67 | CNY 9.36 | 2.30M |
| 2026-09-17 | CNY 9.40 | +0.75% | CNY 9.26 | CNY 9.42 | CNY 9.12 | 2.82M |
| 2026-09-16 | CNY 9.33 | +2.19% | CNY 9.07 | CNY 9.42 | CNY 9.05 | 3.53M |
| 2026-09-15 | CNY 9.13 | -1.83% | CNY 9.34 | CNY 9.37 | CNY 9.13 | 2.27M |
| 2026-09-14 | CNY 9.30 | -0.85% | CNY 9.26 | CNY 9.48 | CNY 9.19 | 3.16M |
| 2026-09-11 | CNY 9.38 | -2.19% | CNY 9.45 | CNY 9.60 | CNY 9.13 | 3.23M |
| 2026-09-10 | CNY 9.59 | -2.24% | CNY 9.71 | CNY 9.77 | CNY 9.56 | 2.61M |
| 2026-09-09 | CNY 9.81 | -1.01% | CNY 9.92 | CNY 9.98 | CNY 9.76 | 2.85M |
| 2026-09-08 | CNY 9.91 | -0.70% | CNY 9.98 | CNY 10.05 | CNY 9.86 | 3.64M |
| 2026-09-07 | CNY 9.98 | 0.00% | CNY 10.04 | CNY 10.20 | CNY 9.93 | 2.83M |
| 2026-09-04 | CNY 9.98 | -1.38% | CNY 10.23 | CNY 10.41 | CNY 9.96 | 4.81M |
| 2026-09-03 | CNY 10.12 | -2.69% | CNY 10.47 | CNY 10.81 | CNY 10.10 | 5.43M |
| 2026-09-02 | CNY 10.40 | +0.78% | CNY 10.25 | CNY 10.49 | CNY 10.06 | 3.91M |
| 2026-09-01 | CNY 10.32 | -1.71% | CNY 10.50 | CNY 10.59 | CNY 10.20 | 3.61M |
| 2026-08-31 | CNY 10.50 | +4.69% | CNY 9.90 | CNY 10.65 | CNY 9.88 | 6.04M |
| 2026-08-28 | CNY 10.03 | -0.40% | CNY 10.00 | CNY 10.25 | CNY 9.96 | 3.11M |
| 2026-08-27 | CNY 10.07 | +0.70% | CNY 10.00 | CNY 10.21 | CNY 9.90 | 3.88M |
| 2026-08-26 | CNY 10.00 | +0.40% | CNY 9.98 | CNY 10.15 | CNY 9.88 | 3.09M |
| 2026-08-25 | CNY 9.96 | +3.21% | CNY 9.62 | CNY 10.00 | CNY 9.59 | 4.73M |
| 2026-08-24 | CNY 9.65 | -4.83% | CNY 10.08 | CNY 10.14 | CNY 9.51 | 6.01M |
| 2026-08-21 | CNY 10.14 | +0.40% | CNY 10.01 | CNY 10.20 | CNY 9.83 | 2.44M |
| 2026-08-20 | CNY 10.10 | +2.85% | CNY 9.91 | CNY 10.25 | CNY 9.91 | 3.46M |
| 2026-08-19 | CNY 9.82 | -3.54% | CNY 10.08 | CNY 10.14 | CNY 9.80 | 3.41M |
| 2026-08-18 | CNY 10.18 | -2.02% | CNY 10.31 | CNY 10.43 | CNY 10.06 | 2.54M |
| 2026-08-17 | CNY 10.39 | +1.76% | CNY 10.33 | CNY 10.44 | CNY 10.20 | 2.78M |
| 2026-08-14 | CNY 10.21 | -0.97% | CNY 10.33 | CNY 10.44 | CNY 10.11 | 2.60M |
| 2026-08-13 | CNY 10.31 | -2.64% | CNY 10.67 | CNY 10.77 | CNY 10.25 | 3.09M |
| 2026-08-12 | CNY 10.59 | +2.02% | CNY 10.40 | CNY 10.68 | CNY 10.40 | 3.58M |
| 2026-08-11 | CNY 10.38 | +0.97% | CNY 10.27 | CNY 10.50 | CNY 10.09 | 3.15M |
| 2026-08-10 | CNY 10.28 | +0.59% | CNY 10.26 | CNY 10.29 | CNY 10.00 | 3.53M |
| 2026-08-07 | CNY 10.22 | -0.20% | CNY 10.31 | CNY 10.31 | CNY 9.96 | 3.46M |
| 2026-08-06 | CNY 10.24 | +0.69% | CNY 10.16 | CNY 10.33 | CNY 10.08 | 3.39M |
| 2026-08-05 | CNY 10.17 | +0.89% | CNY 10.08 | CNY 10.29 | CNY 10.04 | 4.09M |
| 2026-08-04 | CNY 10.08 | +1.82% | CNY 9.99 | CNY 10.28 | CNY 9.74 | 4.14M |
| 2026-08-03 | CNY 9.90 | +2.06% | CNY 9.95 | CNY 9.98 | CNY 9.62 | 4.59M |
| 2026-07-31 | CNY 9.70 | +7.90% | CNY 9.26 | CNY 10.26 | CNY 9.13 | 9.64M |
| 2026-07-30 | CNY 8.99 | -5.47% | CNY 9.51 | CNY 9.63 | CNY 8.98 | 3.84M |
| 2026-07-29 | CNY 9.51 | +0.11% | CNY 9.45 | CNY 9.67 | CNY 9.26 | 3.77M |
| 2026-07-28 | CNY 9.50 | -2.46% | CNY 9.70 | CNY 9.95 | CNY 9.41 | 3.13M |
| 2026-07-27 | CNY 9.74 | +1.78% | CNY 9.63 | CNY 9.83 | CNY 9.46 | 2.76M |
| 2026-07-24 | CNY 9.57 | -1.44% | CNY 9.80 | CNY 9.93 | CNY 9.52 | 2.62M |
| 2026-07-23 | CNY 9.71 | -0.72% | CNY 9.78 | CNY 9.88 | CNY 9.40 | 3.54M |
| 2026-07-22 | CNY 9.78 | +0.82% | CNY 9.68 | CNY 9.87 | CNY 9.52 | 4.04M |
| 2026-07-21 | CNY 9.70 | -2.61% | CNY 10.03 | CNY 10.11 | CNY 9.11 | 6.55M |
| 2026-07-20 | CNY 9.96 | -7.00% | CNY 10.90 | CNY 10.93 | CNY 9.88 | 5.07M |
| 2026-07-17 | CNY 10.71 | -5.80% | CNY 11.37 | CNY 11.54 | CNY 10.71 | 4.16M |
| 2026-07-16 | CNY 11.37 | -0.96% | CNY 11.40 | CNY 11.76 | CNY 11.27 | 2.46M |
| 2026-07-15 | CNY 11.48 | -1.63% | CNY 11.62 | CNY 11.87 | CNY 11.27 | 2.71M |
| 2026-07-14 | CNY 11.67 | +0.86% | CNY 11.57 | CNY 11.77 | CNY 11.37 | 2.30M |
| 2026-07-13 | CNY 11.57 | -5.09% | CNY 12.20 | CNY 12.26 | CNY 11.53 | 4.45M |
| 2026-07-10 | CNY 12.19 | -1.14% | CNY 12.10 | CNY 12.51 | CNY 12.09 | 4.37M |
| 2026-07-09 | CNY 12.33 | -3.29% | CNY 12.81 | CNY 12.96 | CNY 12.07 | 3.53M |
| 2026-07-08 | CNY 12.75 | +1.51% | CNY 12.49 | CNY 12.81 | CNY 12.20 | 4.10M |
| 2026-07-07 | CNY 12.56 | -2.56% | CNY 12.97 | CNY 13.53 | CNY 12.42 | 5.26M |
| 2026-07-06 | CNY 12.89 | -5.77% | CNY 13.74 | CNY 13.99 | CNY 12.85 | 6.90M |
| 2026-07-03 | CNY 13.68 | +4.99% | CNY 13.23 | CNY 13.88 | CNY 12.96 | 5.85M |
| 2026-07-02 | CNY 13.03 | +2.20% | CNY 12.75 | CNY 13.56 | CNY 12.55 | 5.91M |
| 2026-07-01 | CNY 12.75 | +0.39% | CNY 12.70 | CNY 12.92 | CNY 12.49 | 3.52M |
| 2026-06-30 | CNY 12.70 | +0.95% | CNY 12.47 | CNY 12.77 | CNY 12.33 | 4.47M |
| 2026-06-29 | CNY 12.58 | +0.24% | CNY 12.50 | CNY 13.12 | CNY 12.00 | 6.05M |
| 2026-06-26 | CNY 12.55 | -5.50% | CNY 13.21 | CNY 13.29 | CNY 12.55 | 6.66M |
| 2026-06-25 | CNY 13.28 | -5.48% | CNY 13.92 | CNY 13.93 | CNY 13.02 | 7.23M |
| 2026-06-24 | CNY 14.05 | -5.64% | CNY 14.85 | CNY 14.85 | CNY 13.93 | 8.28M |
| 2026-06-23 | CNY 14.89 | +1.29% | CNY 14.63 | CNY 15.30 | CNY 14.49 | 10.77M |
| 2026-06-22 | CNY 14.70 | +10.78% | CNY 13.22 | CNY 14.70 | CNY 13.12 | 15.61M |
| 2026-06-18 | CNY 13.27 | +2.47% | CNY 12.81 | CNY 13.30 | CNY 12.40 | 5.61M |
| 2026-06-17 | CNY 12.95 | +0.70% | CNY 12.86 | CNY 13.18 | CNY 12.61 | 4.35M |
| 2026-06-16 | CNY 12.86 | -3.09% | CNY 13.17 | CNY 13.30 | CNY 12.57 | 4.46M |
| 2026-06-15 | CNY 13.27 | +1.38% | CNY 13.09 | CNY 13.39 | CNY 13.06 | 4.76M |
| 2026-06-12 | CNY 13.09 | +0.61% | CNY 13.08 | CNY 13.28 | CNY 12.90 | 3.58M |
| 2026-06-11 | CNY 13.01 | -0.15% | CNY 12.90 | CNY 13.06 | CNY 12.73 | 3.11M |
| 2026-06-10 | CNY 13.03 | +0.85% | CNY 13.00 | CNY 13.24 | CNY 12.66 | 3.93M |
| 2026-06-09 | CNY 12.92 | -2.56% | CNY 13.39 | CNY 13.39 | CNY 12.65 | 5.08M |
| 2026-06-08 | CNY 13.26 | +3.67% | CNY 12.78 | CNY 13.63 | CNY 12.23 | 7.89M |
| 2026-06-05 | CNY 12.79 | +1.51% | CNY 12.64 | CNY 13.09 | CNY 12.02 | 7.89M |
| 2026-06-04 | CNY 12.60 | -4.33% | CNY 13.07 | CNY 13.14 | CNY 12.58 | 5.36M |
| 2026-06-03 | CNY 13.17 | +0.30% | CNY 13.26 | CNY 13.36 | CNY 12.97 | 4.30M |
| 2026-06-02 | CNY 13.13 | -5.34% | CNY 13.87 | CNY 13.99 | CNY 12.84 | 6.52M |
| 2026-06-01 | CNY 13.87 | +0.29% | CNY 13.76 | CNY 14.07 | CNY 13.60 | 4.20M |
| 2026-05-29 | CNY 13.83 | -4.09% | CNY 14.42 | CNY 14.65 | CNY 13.61 | 5.92M |
| 2026-05-28 | CNY 14.42 | +2.85% | CNY 13.79 | CNY 14.88 | CNY 13.79 | 8.41M |
| 2026-05-27 | CNY 14.02 | +1.45% | CNY 13.85 | CNY 14.15 | CNY 13.41 | 7.65M |
| 2026-05-26 | CNY 13.82 | -1.07% | CNY 13.92 | CNY 14.28 | CNY 13.78 | 6.44M |