Dongguan Golden Sun Abrasives Co., Ltd. Class A 300606
SZSE · China · Process Industries
CNY 31.71-1.29 (-3.91%)
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 31.71 | -3.91% | CNY 33.45 | CNY 33.67 | CNY 31.47 | 5.01M |
| 2026-09-29 | CNY 33.00 | +0.73% | CNY 32.76 | CNY 33.48 | CNY 32.18 | 5.10M |
| 2026-09-28 | CNY 32.76 | -8.95% | CNY 35.99 | CNY 36.02 | CNY 32.67 | 6.74M |
| 2026-09-24 | CNY 35.98 | -2.18% | CNY 36.60 | CNY 36.83 | CNY 35.55 | 5.99M |
| 2026-09-23 | CNY 36.78 | -1.37% | CNY 37.25 | CNY 37.70 | CNY 36.66 | 6.61M |
| 2026-09-22 | CNY 37.29 | -3.32% | CNY 38.21 | CNY 40.06 | CNY 37.09 | 15.52M |
| 2026-09-21 | CNY 38.57 | +11.76% | CNY 34.32 | CNY 38.60 | CNY 33.92 | 16.49M |
| 2026-09-18 | CNY 34.51 | +5.63% | CNY 33.18 | CNY 34.54 | CNY 32.48 | 8.19M |
| 2026-09-17 | CNY 32.67 | -1.95% | CNY 32.90 | CNY 33.54 | CNY 32.46 | 4.02M |
| 2026-09-16 | CNY 33.32 | +1.83% | CNY 32.71 | CNY 33.47 | CNY 32.15 | 5.22M |
| 2026-09-15 | CNY 32.72 | -1.30% | CNY 32.82 | CNY 34.37 | CNY 32.59 | 5.19M |
| 2026-09-14 | CNY 33.15 | +1.19% | CNY 32.11 | CNY 33.99 | CNY 31.38 | 6.29M |
| 2026-09-11 | CNY 32.76 | -0.49% | CNY 32.54 | CNY 33.66 | CNY 30.80 | 8.24M |
| 2026-09-10 | CNY 32.92 | -2.66% | CNY 33.66 | CNY 33.66 | CNY 32.48 | 5.97M |
| 2026-09-09 | CNY 33.82 | -0.82% | CNY 34.14 | CNY 35.18 | CNY 33.60 | 5.87M |
| 2026-09-08 | CNY 34.10 | -5.09% | CNY 35.85 | CNY 35.89 | CNY 33.84 | 9.48M |
| 2026-09-07 | CNY 35.93 | +1.04% | CNY 36.18 | CNY 36.63 | CNY 35.21 | 7.63M |
| 2026-09-04 | CNY 35.56 | -4.92% | CNY 38.00 | CNY 38.18 | CNY 35.00 | 7.26M |
| 2026-09-03 | CNY 37.40 | +1.96% | CNY 36.63 | CNY 37.86 | CNY 36.31 | 5.94M |
| 2026-09-02 | CNY 36.68 | +0.60% | CNY 35.85 | CNY 37.94 | CNY 35.52 | 6.67M |
| 2026-09-01 | CNY 36.46 | -3.21% | CNY 37.60 | CNY 37.95 | CNY 36.16 | 6.85M |
| 2026-08-31 | CNY 37.67 | +2.39% | CNY 36.02 | CNY 37.80 | CNY 35.52 | 7.19M |
| 2026-08-28 | CNY 36.79 | -2.49% | CNY 37.20 | CNY 39.45 | CNY 36.67 | 9.78M |
| 2026-08-27 | CNY 37.73 | +2.33% | CNY 36.45 | CNY 38.08 | CNY 35.54 | 10.58M |
| 2026-08-26 | CNY 36.87 | +3.48% | CNY 35.50 | CNY 37.17 | CNY 34.46 | 7.87M |
| 2026-08-25 | CNY 35.63 | -0.22% | CNY 35.04 | CNY 36.03 | CNY 33.19 | 5.79M |
| 2026-08-24 | CNY 35.71 | -1.35% | CNY 36.19 | CNY 36.72 | CNY 34.90 | 4.41M |
| 2026-08-21 | CNY 36.20 | +2.23% | CNY 35.00 | CNY 36.46 | CNY 34.17 | 6.18M |
| 2026-08-20 | CNY 35.41 | +0.48% | CNY 35.64 | CNY 36.34 | CNY 34.88 | 7.44M |
| 2026-08-19 | CNY 35.24 | -11.68% | CNY 38.01 | CNY 39.05 | CNY 34.97 | 11.19M |
| 2026-08-18 | CNY 39.90 | +2.02% | CNY 39.77 | CNY 40.99 | CNY 39.11 | 9.27M |
| 2026-08-17 | CNY 39.11 | 0.00% | CNY 40.77 | CNY 40.81 | CNY 37.05 | 10.72M |
| 2026-08-14 | CNY 39.11 | +5.22% | CNY 37.27 | CNY 39.75 | CNY 37.10 | 10.42M |
| 2026-08-13 | CNY 37.17 | -4.57% | CNY 38.72 | CNY 39.50 | CNY 37.10 | 12.88M |
| 2026-08-12 | CNY 38.95 | +6.28% | CNY 36.60 | CNY 39.80 | CNY 36.10 | 15.48M |
| 2026-08-11 | CNY 36.65 | +3.12% | CNY 35.00 | CNY 37.30 | CNY 34.50 | 11.25M |
| 2026-08-10 | CNY 35.54 | +3.49% | CNY 34.50 | CNY 35.95 | CNY 33.13 | 10.63M |
| 2026-08-07 | CNY 34.34 | +1.00% | CNY 34.00 | CNY 34.88 | CNY 32.68 | 11.78M |
| 2026-08-06 | CNY 34.00 | +4.10% | CNY 31.88 | CNY 34.25 | CNY 31.73 | 14.21M |
| 2026-08-05 | CNY 32.66 | +11.62% | CNY 28.97 | CNY 33.35 | CNY 28.80 | 15.81M |
| 2026-08-04 | CNY 29.26 | +1.25% | CNY 29.28 | CNY 30.44 | CNY 28.74 | 9.72M |
| 2026-08-03 | CNY 28.90 | -3.83% | CNY 29.82 | CNY 30.50 | CNY 28.63 | 6.99M |
| 2026-07-31 | CNY 30.05 | +4.23% | CNY 31.01 | CNY 32.30 | CNY 29.81 | 11.26M |
| 2026-07-30 | CNY 28.83 | -8.48% | CNY 32.00 | CNY 32.80 | CNY 28.39 | 10.69M |
| 2026-07-29 | CNY 31.50 | -1.44% | CNY 32.10 | CNY 32.58 | CNY 30.39 | 8.84M |
| 2026-07-28 | CNY 31.96 | -4.97% | CNY 33.28 | CNY 34.40 | CNY 31.80 | 8.92M |
| 2026-07-27 | CNY 33.63 | +3.48% | CNY 32.66 | CNY 33.88 | CNY 32.33 | 8.97M |
| 2026-07-24 | CNY 32.50 | +1.34% | CNY 31.75 | CNY 33.40 | CNY 31.02 | 9.12M |
| 2026-07-23 | CNY 32.07 | +7.98% | CNY 29.72 | CNY 33.26 | CNY 29.72 | 11.57M |
| 2026-07-22 | CNY 29.70 | +4.91% | CNY 27.61 | CNY 30.35 | CNY 27.34 | 12.63M |
| 2026-07-21 | CNY 28.31 | +6.03% | CNY 27.38 | CNY 28.48 | CNY 23.50 | 15.44M |
| 2026-07-20 | CNY 26.70 | -14.72% | CNY 31.66 | CNY 32.22 | CNY 26.10 | 16.75M |
| 2026-07-17 | CNY 31.31 | +0.38% | CNY 30.88 | CNY 33.18 | CNY 30.01 | 16.14M |
| 2026-07-16 | CNY 31.19 | -6.95% | CNY 32.94 | CNY 33.45 | CNY 30.83 | 8.98M |
| 2026-07-15 | CNY 33.52 | +3.58% | CNY 32.90 | CNY 34.86 | CNY 32.03 | 12.77M |
| 2026-07-14 | CNY 32.36 | +6.69% | CNY 30.46 | CNY 32.58 | CNY 30.00 | 11.41M |
| 2026-07-13 | CNY 30.33 | -13.29% | CNY 34.64 | CNY 34.69 | CNY 30.21 | 10.42M |
| 2026-07-10 | CNY 34.98 | -5.07% | CNY 36.92 | CNY 38.31 | CNY 34.97 | 8.44M |
| 2026-07-09 | CNY 36.85 | +1.21% | CNY 36.35 | CNY 37.68 | CNY 35.00 | 6.20M |
| 2026-07-08 | CNY 36.41 | -4.49% | CNY 38.00 | CNY 38.50 | CNY 34.95 | 7.75M |
| 2026-07-07 | CNY 38.12 | -1.78% | CNY 38.81 | CNY 39.83 | CNY 37.76 | 7.08M |
| 2026-07-06 | CNY 38.81 | -4.92% | CNY 40.48 | CNY 42.38 | CNY 38.20 | 7.74M |
| 2026-07-03 | CNY 40.82 | -3.54% | CNY 42.61 | CNY 43.14 | CNY 40.30 | 9.58M |
| 2026-07-02 | CNY 42.32 | -4.83% | CNY 42.20 | CNY 45.95 | CNY 42.20 | 12.11M |
| 2026-07-01 | CNY 44.47 | +4.49% | CNY 43.72 | CNY 48.00 | CNY 43.55 | 11.85M |
| 2026-06-30 | CNY 42.56 | +3.43% | CNY 41.01 | CNY 42.85 | CNY 40.67 | 8.56M |
| 2026-06-29 | CNY 41.15 | -4.30% | CNY 43.27 | CNY 43.95 | CNY 39.14 | 10.56M |
| 2026-06-26 | CNY 43.00 | -6.44% | CNY 45.51 | CNY 45.70 | CNY 42.69 | 8.63M |
| 2026-06-25 | CNY 45.96 | -3.14% | CNY 47.31 | CNY 48.51 | CNY 45.50 | 9.26M |
| 2026-06-24 | CNY 47.45 | -3.58% | CNY 49.51 | CNY 49.96 | CNY 47.10 | 8.27M |
| 2026-06-23 | CNY 49.21 | +0.80% | CNY 48.71 | CNY 50.44 | CNY 47.32 | 11.68M |
| 2026-06-22 | CNY 48.82 | -5.37% | CNY 51.61 | CNY 51.90 | CNY 48.23 | 14.04M |
| 2026-06-18 | CNY 51.59 | +10.26% | CNY 46.10 | CNY 51.88 | CNY 45.91 | 12.70M |
| 2026-06-17 | CNY 46.79 | +4.91% | CNY 44.28 | CNY 47.20 | CNY 43.50 | 11.16M |
| 2026-06-16 | CNY 44.60 | +1.83% | CNY 43.81 | CNY 45.45 | CNY 43.40 | 12.14M |
| 2026-06-15 | CNY 43.80 | +12.97% | CNY 38.72 | CNY 43.98 | CNY 38.72 | 15.48M |
| 2026-06-12 | CNY 38.77 | -0.31% | CNY 40.00 | CNY 40.89 | CNY 38.72 | 9.52M |
| 2026-06-11 | CNY 38.89 | -1.62% | CNY 39.77 | CNY 39.77 | CNY 37.91 | 9.76M |
| 2026-06-10 | CNY 39.53 | +4.03% | CNY 38.25 | CNY 42.25 | CNY 38.10 | 17.27M |
| 2026-06-09 | CNY 38.00 | +14.18% | CNY 34.10 | CNY 38.61 | CNY 34.10 | 18.44M |
| 2026-06-08 | CNY 33.28 | -5.16% | CNY 33.89 | CNY 35.47 | CNY 32.98 | 8.73M |
| 2026-06-05 | CNY 35.09 | +2.72% | CNY 33.57 | CNY 36.82 | CNY 32.66 | 11.50M |
| 2026-06-04 | CNY 34.16 | +1.70% | CNY 33.14 | CNY 35.85 | CNY 32.60 | 8.60M |
| 2026-06-03 | CNY 33.59 | +1.48% | CNY 32.80 | CNY 35.14 | CNY 32.76 | 7.73M |
| 2026-06-02 | CNY 33.10 | -0.60% | CNY 33.16 | CNY 33.83 | CNY 32.01 | 7.73M |
| 2026-06-01 | CNY 33.30 | -5.99% | CNY 33.58 | CNY 36.09 | CNY 33.13 | 10.79M |
| 2026-05-29 | CNY 35.42 | -10.58% | CNY 39.62 | CNY 40.40 | CNY 35.10 | 14.49M |
| 2026-05-28 | CNY 39.61 | +1.05% | CNY 38.72 | CNY 40.08 | CNY 38.53 | 9.61M |
| 2026-05-27 | CNY 39.20 | -4.46% | CNY 41.23 | CNY 41.45 | CNY 39.03 | 11.96M |
| 2026-05-26 | CNY 41.03 | -0.56% | CNY 40.68 | CNY 41.45 | CNY 38.90 | 13.23M |