Yangzhou Chenhua New Material Co., Ltd. Class A 300610
SZSE · China · Process Industries
CNY 10.42+0.03 (+0.29%)
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 10.42 | +0.29% | CNY 10.46 | CNY 10.51 | CNY 10.34 | 2.08M |
| 2026-09-29 | CNY 10.39 | +0.97% | CNY 10.31 | CNY 10.47 | CNY 10.21 | 2.94M |
| 2026-09-28 | CNY 10.29 | -1.91% | CNY 10.43 | CNY 10.47 | CNY 10.16 | 4.06M |
| 2026-09-24 | CNY 10.49 | +0.87% | CNY 10.45 | CNY 10.54 | CNY 10.32 |
| 2.17M |
| 2026-09-23 | CNY 10.40 | -0.57% | CNY 10.40 | CNY 10.46 | CNY 10.33 | 2.24M |
| 2026-09-22 | CNY 10.46 | +0.87% | CNY 10.43 | CNY 10.48 | CNY 10.30 | 2.66M |
| 2026-09-21 | CNY 10.37 | +2.88% | CNY 10.12 | CNY 10.41 | CNY 10.12 | 3.16M |
| 2026-09-18 | CNY 10.08 | -0.40% | CNY 10.20 | CNY 10.28 | CNY 10.08 | 2.74M |
| 2026-09-17 | CNY 10.12 | -0.20% | CNY 10.15 | CNY 10.19 | CNY 9.92 | 2.69M |
| 2026-09-16 | CNY 10.14 | +2.01% | CNY 9.93 | CNY 10.18 | CNY 9.80 | 3.44M |
| 2026-09-15 | CNY 9.94 | -3.12% | CNY 10.25 | CNY 10.25 | CNY 9.90 | 2.88M |
| 2026-09-14 | CNY 10.26 | +0.39% | CNY 10.20 | CNY 10.35 | CNY 9.86 | 3.50M |
| 2026-09-11 | CNY 10.22 | -2.94% | CNY 10.47 | CNY 10.47 | CNY 10.04 | 3.38M |
| 2026-09-10 | CNY 10.53 | -1.31% | CNY 10.60 | CNY 10.61 | CNY 10.46 | 2.60M |
| 2026-09-09 | CNY 10.67 | +0.09% | CNY 10.70 | CNY 10.76 | CNY 10.61 | 3.22M |
| 2026-09-08 | CNY 10.66 | +1.14% | CNY 10.55 | CNY 10.67 | CNY 10.49 | 2.79M |
| 2026-09-07 | CNY 10.54 | -0.28% | CNY 10.60 | CNY 10.63 | CNY 10.48 | 3.14M |
| 2026-09-04 | CNY 10.57 | -1.31% | CNY 10.77 | CNY 10.84 | CNY 10.50 | 6.44M |
| 2026-09-03 | CNY 10.71 | -1.02% | CNY 10.89 | CNY 11.12 | CNY 10.60 | 7.69M |
| 2026-09-02 | CNY 10.82 | +0.84% | CNY 10.65 | CNY 10.85 | CNY 10.50 | 3.61M |
| 2026-09-01 | CNY 10.73 | +0.37% | CNY 10.68 | CNY 10.84 | CNY 10.64 | 3.41M |
| 2026-08-31 | CNY 10.69 | +1.33% | CNY 10.46 | CNY 10.78 | CNY 10.44 | 4.04M |
| 2026-08-28 | CNY 10.55 | +0.96% | CNY 10.45 | CNY 10.60 | CNY 10.45 | 3.09M |
| 2026-08-27 | CNY 10.45 | -0.29% | CNY 10.46 | CNY 10.49 | CNY 10.33 | 2.38M |
| 2026-08-26 | CNY 10.48 | 0.00% | CNY 10.42 | CNY 10.57 | CNY 10.35 | 2.91M |
| 2026-08-25 | CNY 10.48 | +1.75% | CNY 10.26 | CNY 10.54 | CNY 10.20 | 3.24M |
| 2026-08-24 | CNY 10.30 | -1.15% | CNY 10.40 | CNY 10.47 | CNY 10.19 | 3.32M |
| 2026-08-21 | CNY 10.42 | +0.10% | CNY 10.32 | CNY 10.46 | CNY 10.16 | 3.04M |
| 2026-08-20 | CNY 10.41 | +1.07% | CNY 10.30 | CNY 10.46 | CNY 10.26 | 4.00M |
| 2026-08-19 | CNY 10.30 | -1.44% | CNY 10.41 | CNY 10.51 | CNY 10.26 | 4.18M |
| 2026-08-18 | CNY 10.45 | +2.65% | CNY 10.25 | CNY 10.54 | CNY 10.20 | 5.34M |
| 2026-08-17 | CNY 10.18 | +1.90% | CNY 9.94 | CNY 10.23 | CNY 9.89 | 2.80M |
| 2026-08-14 | CNY 9.99 | +0.40% | CNY 9.95 | CNY 10.04 | CNY 9.88 | 1.90M |
| 2026-08-13 | CNY 9.95 | -1.49% | CNY 10.12 | CNY 10.15 | CNY 9.93 | 2.21M |
| 2026-08-12 | CNY 10.10 | +0.20% | CNY 10.04 | CNY 10.15 | CNY 9.99 | 2.11M |
| 2026-08-11 | CNY 10.08 | +0.10% | CNY 10.01 | CNY 10.15 | CNY 9.90 | 3.05M |
| 2026-08-10 | CNY 10.07 | +3.07% | CNY 9.81 | CNY 10.08 | CNY 9.69 | 3.39M |
| 2026-08-07 | CNY 9.77 | -0.31% | CNY 9.84 | CNY 9.84 | CNY 9.53 | 3.56M |
| 2026-08-06 | CNY 9.80 | +0.82% | CNY 9.73 | CNY 9.80 | CNY 9.62 | 2.99M |
| 2026-08-05 | CNY 9.72 | -0.10% | CNY 9.77 | CNY 9.79 | CNY 9.59 | 3.83M |
| 2026-08-04 | CNY 9.73 | +0.41% | CNY 9.75 | CNY 9.82 | CNY 9.68 | 3.61M |
| 2026-08-03 | CNY 9.69 | +3.30% | CNY 9.35 | CNY 9.71 | CNY 9.33 | 4.18M |
| 2026-07-31 | CNY 9.38 | +1.74% | CNY 9.20 | CNY 9.44 | CNY 9.15 | 4.00M |
| 2026-07-30 | CNY 9.22 | +0.99% | CNY 9.14 | CNY 9.39 | CNY 9.10 | 4.84M |
| 2026-07-29 | CNY 9.13 | +2.70% | CNY 8.86 | CNY 9.18 | CNY 8.84 | 3.82M |
| 2026-07-28 | CNY 8.89 | +0.34% | CNY 8.84 | CNY 9.01 | CNY 8.79 | 2.93M |
| 2026-07-27 | CNY 8.86 | +2.07% | CNY 8.66 | CNY 8.94 | CNY 8.62 | 4.47M |
| 2026-07-24 | CNY 8.68 | -1.25% | CNY 8.70 | CNY 8.87 | CNY 8.64 | 3.17M |
| 2026-07-23 | CNY 8.79 | +4.27% | CNY 8.43 | CNY 8.82 | CNY 8.39 | 3.98M |
| 2026-07-22 | CNY 8.43 | -3.66% | CNY 8.67 | CNY 8.82 | CNY 8.35 | 4.65M |
| 2026-07-21 | CNY 8.75 | -1.13% | CNY 8.85 | CNY 8.92 | CNY 8.34 | 5.22M |
| 2026-07-20 | CNY 8.85 | -3.28% | CNY 9.15 | CNY 9.39 | CNY 8.71 | 4.95M |
| 2026-07-17 | CNY 9.15 | -3.68% | CNY 9.48 | CNY 9.68 | CNY 9.10 | 4.05M |
| 2026-07-16 | CNY 9.50 | 0.00% | CNY 9.44 | CNY 9.65 | CNY 9.35 | 3.06M |
| 2026-07-15 | CNY 9.50 | +0.74% | CNY 9.44 | CNY 9.50 | CNY 9.32 | 2.94M |
| 2026-07-14 | CNY 9.43 | +3.06% | CNY 9.16 | CNY 9.45 | CNY 9.03 | 3.53M |
| 2026-07-13 | CNY 9.15 | -3.07% | CNY 9.44 | CNY 9.53 | CNY 9.11 | 3.42M |
| 2026-07-10 | CNY 9.44 | +0.64% | CNY 9.27 | CNY 9.59 | CNY 9.23 | 3.35M |
| 2026-07-09 | CNY 9.38 | -1.05% | CNY 9.47 | CNY 9.52 | CNY 9.13 | 3.38M |
| 2026-07-08 | CNY 9.48 | -2.27% | CNY 9.71 | CNY 9.80 | CNY 9.46 | 2.38M |
| 2026-07-07 | CNY 9.70 | -3.48% | CNY 10.01 | CNY 10.13 | CNY 9.67 | 3.34M |
| 2026-07-06 | CNY 10.05 | -0.99% | CNY 10.14 | CNY 10.29 | CNY 10.01 | 3.41M |
| 2026-07-03 | CNY 10.15 | +0.89% | CNY 10.15 | CNY 10.33 | CNY 9.99 | 4.38M |
| 2026-07-02 | CNY 10.06 | +1.31% | CNY 9.89 | CNY 10.35 | CNY 9.87 | 4.63M |
| 2026-07-01 | CNY 9.93 | +1.85% | CNY 9.67 | CNY 10.09 | CNY 9.61 | 4.61M |
| 2026-06-30 | CNY 9.75 | -0.71% | CNY 9.82 | CNY 9.90 | CNY 9.62 | 3.34M |
| 2026-06-29 | CNY 9.82 | -1.01% | CNY 9.85 | CNY 9.93 | CNY 9.55 | 3.55M |
| 2026-06-26 | CNY 9.92 | -1.59% | CNY 9.98 | CNY 10.10 | CNY 9.82 | 3.58M |
| 2026-06-25 | CNY 10.08 | -3.17% | CNY 10.33 | CNY 10.44 | CNY 10.01 | 4.61M |
| 2026-06-24 | CNY 10.41 | -2.80% | CNY 10.70 | CNY 10.76 | CNY 10.24 | 3.65M |
| 2026-06-23 | CNY 10.71 | +0.37% | CNY 10.60 | CNY 10.90 | CNY 10.58 | 4.00M |
| 2026-06-22 | CNY 10.67 | +2.20% | CNY 10.37 | CNY 10.70 | CNY 10.05 | 4.74M |
| 2026-06-18 | CNY 10.44 | -1.32% | CNY 10.47 | CNY 10.60 | CNY 10.33 | 3.41M |
| 2026-06-17 | CNY 10.58 | -2.13% | CNY 10.80 | CNY 10.98 | CNY 10.52 | 4.71M |
| 2026-06-16 | CNY 10.81 | +2.08% | CNY 10.59 | CNY 10.83 | CNY 10.42 | 4.74M |
| 2026-06-15 | CNY 10.59 | -0.09% | CNY 10.71 | CNY 10.84 | CNY 10.44 | 5.08M |
| 2026-06-12 | CNY 10.60 | +0.38% | CNY 10.61 | CNY 10.75 | CNY 10.37 | 4.75M |
| 2026-06-11 | CNY 10.56 | -0.75% | CNY 10.58 | CNY 10.73 | CNY 10.36 | 3.81M |
| 2026-06-10 | CNY 10.64 | +1.04% | CNY 10.45 | CNY 10.74 | CNY 10.36 | 4.46M |
| 2026-06-09 | CNY 10.53 | +1.84% | CNY 10.40 | CNY 10.84 | CNY 10.33 | 3.35M |
| 2026-06-08 | CNY 10.34 | -4.35% | CNY 10.63 | CNY 10.81 | CNY 10.21 | 5.22M |
| 2026-06-05 | CNY 10.81 | +1.98% | CNY 10.55 | CNY 10.92 | CNY 10.42 | 4.02M |
| 2026-06-04 | CNY 10.60 | -1.58% | CNY 10.66 | CNY 10.77 | CNY 10.52 | 3.77M |
| 2026-06-03 | CNY 10.77 | -0.55% | CNY 10.87 | CNY 10.89 | CNY 10.66 | 3.54M |
| 2026-06-02 | CNY 10.83 | -3.39% | CNY 11.23 | CNY 11.25 | CNY 10.78 | 5.02M |
| 2026-06-01 | CNY 11.21 | +4.28% | CNY 10.70 | CNY 11.32 | CNY 10.70 | 5.36M |
| 2026-05-29 | CNY 10.75 | -4.44% | CNY 11.26 | CNY 11.31 | CNY 10.66 | 4.96M |
| 2026-05-28 | CNY 11.25 | +0.54% | CNY 11.20 | CNY 11.40 | CNY 10.99 | 3.44M |
| 2026-05-27 | CNY 11.19 | -2.86% | CNY 11.46 | CNY 11.65 | CNY 11.06 | 4.49M |
| 2026-05-26 | CNY 11.52 | -1.87% | CNY 11.70 | CNY 11.81 | CNY 11.41 | 3.68M |