SinoDaan Co., Ltd. Class A 300635
SZSE · China · Industrial Services
CNY 11.86-0.13 (-1.08%)
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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.86 | -1.08% | CNY 12.09 | CNY 12.15 | CNY 11.79 | 2.40M |
| 2026-09-29 | CNY 11.99 | +2.13% | CNY 11.80 | CNY 12.06 | CNY 11.69 | 2.72M |
| 2026-09-28 | CNY 11.74 | -1.18% | CNY 11.91 | CNY 11.97 | CNY 11.62 | 3.11M |
| 2026-09-24 | CNY 11.88 | +0.59% | CNY 11.79 | CNY 11.90 | CNY 11.69 | 2.86M |
| 2026-09-23 | CNY 11.81 | -1.01% | CNY 11.91 | CNY 11.99 | CNY 11.78 | 2.59M |
| 2026-09-22 | CNY 11.93 | -0.17% | CNY 11.97 | CNY 12.14 | CNY 11.86 | 4.09M |
| 2026-09-21 | CNY 11.95 | +1.96% | CNY 11.76 | CNY 12.00 | CNY 11.60 | 4.20M |
| 2026-09-18 | CNY 11.72 | +0.34% | CNY 11.75 | CNY 11.88 | CNY 11.66 | 2.91M |
| 2026-09-17 | CNY 11.68 | +0.86% | CNY 11.58 | CNY 11.74 | CNY 11.30 | 2.67M |
| 2026-09-16 | CNY 11.58 | +1.85% | CNY 11.31 | CNY 11.70 | CNY 11.17 | 3.84M |
| 2026-09-15 | CNY 11.37 | -4.29% | CNY 11.86 | CNY 11.86 | CNY 11.35 | 4.44M |
| 2026-09-14 | CNY 11.88 | +0.59% | CNY 11.84 | CNY 12.09 | CNY 11.55 | 3.86M |
| 2026-09-11 | CNY 11.81 | -2.72% | CNY 12.06 | CNY 12.13 | CNY 11.58 | 4.38M |
| 2026-09-10 | CNY 12.14 | -0.57% | CNY 12.11 | CNY 12.36 | CNY 12.05 | 3.02M |
| 2026-09-09 | CNY 12.21 | -2.55% | CNY 12.51 | CNY 12.56 | CNY 12.15 | 3.31M |
| 2026-09-08 | CNY 12.53 | +0.64% | CNY 12.45 | CNY 12.56 | CNY 12.36 | 1.94M |
| 2026-09-07 | CNY 12.45 | +0.32% | CNY 12.41 | CNY 12.58 | CNY 12.33 | 2.30M |
| 2026-09-04 | CNY 12.41 | -1.43% | CNY 12.66 | CNY 12.72 | CNY 12.30 | 2.65M |
| 2026-09-03 | CNY 12.59 | -1.64% | CNY 12.80 | CNY 12.96 | CNY 12.52 | 2.29M |
| 2026-09-02 | CNY 12.80 | -0.62% | CNY 12.85 | CNY 12.88 | CNY 12.57 | 3.11M |
| 2026-09-01 | CNY 12.88 | +0.78% | CNY 12.76 | CNY 12.89 | CNY 12.66 | 3.67M |
| 2026-08-31 | CNY 12.78 | +2.57% | CNY 12.36 | CNY 12.80 | CNY 12.20 | 6.05M |
| 2026-08-28 | CNY 12.46 | +0.65% | CNY 12.35 | CNY 12.52 | CNY 12.33 | 4.05M |
| 2026-08-27 | CNY 12.38 | -0.24% | CNY 12.60 | CNY 12.75 | CNY 12.32 | 3.54M |
| 2026-08-26 | CNY 12.41 | -0.08% | CNY 12.41 | CNY 12.51 | CNY 12.27 | 2.54M |
| 2026-08-25 | CNY 12.42 | +1.64% | CNY 12.17 | CNY 12.49 | CNY 12.01 | 3.66M |
| 2026-08-24 | CNY 12.22 | -0.16% | CNY 12.41 | CNY 12.76 | CNY 11.96 | 5.09M |
| 2026-08-21 | CNY 12.24 | -0.33% | CNY 12.16 | CNY 12.33 | CNY 11.90 | 3.62M |
| 2026-08-20 | CNY 12.28 | +5.05% | CNY 11.70 | CNY 12.68 | CNY 11.55 | 5.09M |
| 2026-08-19 | CNY 11.69 | -1.02% | CNY 11.59 | CNY 12.02 | CNY 11.53 | 4.24M |
| 2026-08-18 | CNY 11.81 | -1.75% | CNY 11.99 | CNY 12.02 | CNY 11.72 | 3.32M |
| 2026-08-17 | CNY 12.02 | +1.95% | CNY 11.79 | CNY 12.02 | CNY 11.70 | 2.97M |
| 2026-08-14 | CNY 11.79 | -0.17% | CNY 11.83 | CNY 11.97 | CNY 11.66 | 2.89M |
| 2026-08-13 | CNY 11.81 | -2.24% | CNY 12.09 | CNY 12.18 | CNY 11.81 | 2.91M |
| 2026-08-12 | CNY 12.08 | +1.43% | CNY 11.86 | CNY 12.14 | CNY 11.74 | 2.78M |
| 2026-08-11 | CNY 11.91 | +0.17% | CNY 11.89 | CNY 11.92 | CNY 11.62 | 2.83M |
| 2026-08-10 | CNY 11.89 | +2.41% | CNY 11.64 | CNY 11.89 | CNY 11.04 | 3.39M |
| 2026-08-07 | CNY 11.61 | +0.87% | CNY 11.43 | CNY 11.67 | CNY 11.15 | 4.61M |
| 2026-08-06 | CNY 11.51 | +0.26% | CNY 11.48 | CNY 11.58 | CNY 11.21 | 3.71M |
| 2026-08-05 | CNY 11.48 | -2.38% | CNY 11.77 | CNY 11.90 | CNY 11.35 | 4.75M |
| 2026-08-04 | CNY 11.76 | +1.73% | CNY 11.49 | CNY 11.79 | CNY 11.35 | 5.06M |
| 2026-08-03 | CNY 11.56 | +7.04% | CNY 10.86 | CNY 11.56 | CNY 10.83 | 6.23M |
| 2026-07-31 | CNY 10.80 | +5.68% | CNY 10.44 | CNY 10.88 | CNY 10.34 | 4.95M |
| 2026-07-30 | CNY 10.22 | -3.58% | CNY 10.59 | CNY 10.73 | CNY 10.12 | 4.87M |
| 2026-07-29 | CNY 10.60 | +3.01% | CNY 10.29 | CNY 10.68 | CNY 10.16 | 5.55M |
| 2026-07-28 | CNY 10.29 | -0.58% | CNY 10.30 | CNY 10.64 | CNY 10.22 | 4.76M |
| 2026-07-27 | CNY 10.35 | +5.61% | CNY 9.69 | CNY 10.50 | CNY 9.67 | 7.09M |
| 2026-07-24 | CNY 9.80 | -0.71% | CNY 9.75 | CNY 9.90 | CNY 9.48 | 5.19M |
| 2026-07-23 | CNY 9.87 | +4.11% | CNY 9.43 | CNY 9.87 | CNY 9.36 | 5.56M |
| 2026-07-22 | CNY 9.48 | -3.85% | CNY 9.79 | CNY 10.05 | CNY 9.43 | 8.92M |
| 2026-07-21 | CNY 9.86 | -3.24% | CNY 10.18 | CNY 10.22 | CNY 8.87 | 9.52M |
| 2026-07-20 | CNY 10.19 | -7.78% | CNY 11.21 | CNY 11.25 | CNY 9.81 | 11.02M |
| 2026-07-17 | CNY 11.05 | -2.73% | CNY 11.51 | CNY 11.64 | CNY 10.95 | 8.00M |
| 2026-07-16 | CNY 11.36 | +0.18% | CNY 11.09 | CNY 11.80 | CNY 11.09 | 11.02M |
| 2026-07-15 | CNY 11.34 | +10.42% | CNY 10.44 | CNY 11.42 | CNY 10.21 | 16.81M |
| 2026-07-14 | CNY 10.27 | +2.80% | CNY 10.00 | CNY 10.33 | CNY 9.80 | 5.93M |
| 2026-07-13 | CNY 9.99 | -6.02% | CNY 10.66 | CNY 10.66 | CNY 9.97 | 6.24M |
| 2026-07-10 | CNY 10.63 | +1.72% | CNY 10.32 | CNY 10.96 | CNY 10.30 | 5.84M |
| 2026-07-09 | CNY 10.45 | -1.88% | CNY 10.62 | CNY 10.74 | CNY 10.17 | 5.49M |
| 2026-07-08 | CNY 10.65 | -1.75% | CNY 10.95 | CNY 10.95 | CNY 10.50 | 4.86M |
| 2026-07-07 | CNY 10.84 | -3.64% | CNY 11.17 | CNY 11.34 | CNY 10.80 | 6.24M |
| 2026-07-06 | CNY 11.25 | -3.76% | CNY 11.75 | CNY 11.76 | CNY 11.21 | 6.60M |
| 2026-07-03 | CNY 11.69 | +1.30% | CNY 11.64 | CNY 11.91 | CNY 11.34 | 6.42M |
| 2026-07-02 | CNY 11.54 | -1.62% | CNY 11.67 | CNY 12.03 | CNY 11.49 | 6.19M |
| 2026-07-01 | CNY 11.73 | -3.62% | CNY 12.33 | CNY 12.59 | CNY 11.63 | 8.47M |
| 2026-06-30 | CNY 12.17 | +1.16% | CNY 12.34 | CNY 13.50 | CNY 11.74 | 10.28M |
| 2026-06-29 | CNY 12.03 | +5.80% | CNY 11.94 | CNY 12.39 | CNY 11.49 | 9.76M |
| 2026-06-26 | CNY 11.37 | -7.11% | CNY 12.22 | CNY 12.33 | CNY 11.26 | 9.92M |
| 2026-06-25 | CNY 12.24 | -6.92% | CNY 13.15 | CNY 13.95 | CNY 11.84 | 13.77M |
| 2026-06-24 | CNY 13.15 | -0.75% | CNY 13.14 | CNY 13.44 | CNY 13.04 | 6.03M |
| 2026-06-23 | CNY 13.25 | +0.30% | CNY 13.18 | CNY 13.62 | CNY 13.05 | 6.61M |
| 2026-06-22 | CNY 13.21 | -0.53% | CNY 13.29 | CNY 13.38 | CNY 12.74 | 5.09M |
| 2026-06-18 | CNY 13.28 | -3.56% | CNY 13.78 | CNY 14.09 | CNY 13.20 | 8.12M |
| 2026-06-17 | CNY 13.77 | -1.01% | CNY 13.91 | CNY 14.30 | CNY 13.69 | 8.72M |
| 2026-06-16 | CNY 13.91 | +5.38% | CNY 13.19 | CNY 14.17 | CNY 12.82 | 8.03M |
| 2026-06-15 | CNY 13.20 | +0.23% | CNY 13.33 | CNY 14.09 | CNY 13.12 | 6.68M |
| 2026-06-12 | CNY 13.17 | +1.00% | CNY 13.16 | CNY 13.45 | CNY 12.77 | 4.69M |
| 2026-06-11 | CNY 13.04 | -2.61% | CNY 13.31 | CNY 13.43 | CNY 12.80 | 3.38M |
| 2026-06-10 | CNY 13.39 | -2.41% | CNY 13.61 | CNY 13.72 | CNY 13.06 | 3.49M |
| 2026-06-09 | CNY 13.72 | +2.77% | CNY 13.47 | CNY 13.91 | CNY 13.19 | 4.80M |
| 2026-06-08 | CNY 13.35 | -3.61% | CNY 13.48 | CNY 14.15 | CNY 13.20 | 5.60M |
| 2026-06-05 | CNY 13.85 | -1.07% | CNY 14.09 | CNY 14.43 | CNY 13.55 | 5.45M |
| 2026-06-04 | CNY 14.00 | +2.12% | CNY 13.64 | CNY 14.09 | CNY 13.36 | 4.82M |
| 2026-06-03 | CNY 13.71 | -1.08% | CNY 13.86 | CNY 13.91 | CNY 13.37 | 3.83M |
| 2026-06-02 | CNY 13.86 | -2.26% | CNY 14.20 | CNY 14.33 | CNY 13.59 | 4.75M |
| 2026-06-01 | CNY 14.18 | +3.28% | CNY 13.67 | CNY 14.29 | CNY 13.00 | 4.90M |
| 2026-05-29 | CNY 13.73 | -2.07% | CNY 14.10 | CNY 14.25 | CNY 13.67 | 4.40M |
| 2026-05-28 | CNY 14.02 | +1.74% | CNY 13.76 | CNY 14.33 | CNY 13.63 | 4.93M |
| 2026-05-27 | CNY 13.78 | -3.09% | CNY 14.35 | CNY 14.35 | CNY 13.51 | 3.93M |
| 2026-05-26 | CNY 14.22 | -2.54% | CNY 14.62 | CNY 14.75 | CNY 14.05 | 4.27M |