Jiangsu Zhengdan Chemical Industry Co., Ltd. Class A 300641
SZSE · China · Process Industries
CNY 12.99+0.11 (+0.85%)
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 12.99 | +0.85% | CNY 12.93 | CNY 13.11 | CNY 12.90 | 2.50M |
| 2026-09-29 | CNY 12.88 | -0.77% | CNY 13.00 | CNY 13.05 | CNY 12.88 | 2.62M |
| 2026-09-28 | CNY 12.98 | -3.28% | CNY 13.49 | CNY 13.50 | CNY 12.97 | 4.54M |
| 2026-09-24 | CNY 13.42 | -1.90% | CNY 13.67 | CNY 13.67 | CNY 13.38 | 2.83M |
| 2026-09-23 | CNY 13.68 | -0.15% | CNY 13.67 | CNY 13.78 | CNY 13.66 | 2.47M |
| 2026-09-22 | CNY 13.70 | -1.51% | CNY 13.86 | CNY 13.93 | CNY 13.67 | 3.75M |
| 2026-09-21 | CNY 13.91 | +1.38% | CNY 13.72 | CNY 13.95 | CNY 13.70 | 3.95M |
| 2026-09-18 | CNY 13.72 | +0.59% | CNY 13.68 | CNY 13.78 | CNY 13.68 | 2.97M |
| 2026-09-17 | CNY 13.64 | -0.37% | CNY 13.60 | CNY 13.83 | CNY 13.59 | 3.31M |
| 2026-09-16 | CNY 13.69 | +0.66% | CNY 13.55 | CNY 13.74 | CNY 13.42 | 3.22M |
| 2026-09-15 | CNY 13.60 | -0.07% | CNY 13.56 | CNY 13.63 | CNY 13.42 | 2.93M |
| 2026-09-14 | CNY 13.61 | +2.10% | CNY 13.44 | CNY 13.65 | CNY 13.23 | 3.97M |
| 2026-09-11 | CNY 13.33 | -1.55% | CNY 13.50 | CNY 13.54 | CNY 13.12 | 5.11M |
| 2026-09-10 | CNY 13.54 | -2.24% | CNY 13.81 | CNY 13.83 | CNY 13.52 | 4.76M |
| 2026-09-09 | CNY 13.85 | -1.42% | CNY 14.05 | CNY 14.15 | CNY 13.83 | 4.09M |
| 2026-09-08 | CNY 14.05 | +0.57% | CNY 14.00 | CNY 14.16 | CNY 13.94 | 3.08M |
| 2026-09-07 | CNY 13.97 | -0.36% | CNY 14.03 | CNY 14.08 | CNY 13.92 | 3.17M |
| 2026-09-04 | CNY 14.02 | -0.50% | CNY 14.18 | CNY 14.30 | CNY 13.92 | 4.76M |
| 2026-09-03 | CNY 14.09 | -0.70% | CNY 14.19 | CNY 14.30 | CNY 14.01 | 4.73M |
| 2026-09-02 | CNY 14.19 | -2.41% | CNY 14.49 | CNY 14.54 | CNY 14.11 | 6.24M |
| 2026-09-01 | CNY 14.54 | +0.97% | CNY 14.45 | CNY 14.64 | CNY 14.29 | 7.02M |
| 2026-08-31 | CNY 14.40 | -0.62% | CNY 14.35 | CNY 14.50 | CNY 14.16 | 5.04M |
| 2026-08-28 | CNY 14.49 | +2.91% | CNY 14.11 | CNY 14.58 | CNY 14.05 | 8.31M |
| 2026-08-27 | CNY 14.08 | +0.72% | CNY 13.97 | CNY 14.08 | CNY 13.88 | 3.96M |
| 2026-08-26 | CNY 13.98 | +0.36% | CNY 13.84 | CNY 14.12 | CNY 13.81 | 4.77M |
| 2026-08-25 | CNY 13.93 | +1.38% | CNY 13.73 | CNY 14.02 | CNY 13.70 | 4.78M |
| 2026-08-24 | CNY 13.74 | -1.51% | CNY 13.90 | CNY 13.97 | CNY 13.65 | 5.00M |
| 2026-08-21 | CNY 13.95 | -1.41% | CNY 14.07 | CNY 14.12 | CNY 13.89 | 4.76M |
| 2026-08-20 | CNY 14.15 | -0.63% | CNY 14.25 | CNY 14.48 | CNY 14.04 | 6.43M |
| 2026-08-19 | CNY 14.24 | -3.59% | CNY 14.33 | CNY 14.69 | CNY 13.88 | 13.14M |
| 2026-08-18 | CNY 14.77 | -1.60% | CNY 15.00 | CNY 15.13 | CNY 14.61 | 6.57M |
| 2026-08-17 | CNY 15.01 | +2.46% | CNY 14.77 | CNY 15.12 | CNY 14.58 | 6.31M |
| 2026-08-14 | CNY 14.65 | -1.08% | CNY 14.83 | CNY 14.96 | CNY 14.60 | 4.52M |
| 2026-08-13 | CNY 14.81 | -0.80% | CNY 14.92 | CNY 15.11 | CNY 14.75 | 6.13M |
| 2026-08-12 | CNY 14.93 | +0.34% | CNY 14.88 | CNY 15.01 | CNY 14.82 | 4.81M |
| 2026-08-11 | CNY 14.88 | -1.20% | CNY 14.98 | CNY 15.00 | CNY 14.76 | 6.90M |
| 2026-08-10 | CNY 15.06 | +2.52% | CNY 14.70 | CNY 15.34 | CNY 14.52 | 10.71M |
| 2026-08-07 | CNY 14.69 | 0.00% | CNY 14.68 | CNY 14.82 | CNY 14.51 | 6.85M |
| 2026-08-06 | CNY 14.69 | -0.34% | CNY 14.66 | CNY 14.75 | CNY 14.33 | 8.43M |
| 2026-08-05 | CNY 14.74 | +1.38% | CNY 14.54 | CNY 14.85 | CNY 14.48 | 7.99M |
| 2026-08-04 | CNY 14.54 | -0.48% | CNY 14.61 | CNY 14.65 | CNY 14.49 | 6.50M |
| 2026-08-03 | CNY 14.61 | +1.53% | CNY 14.41 | CNY 14.65 | CNY 14.31 | 5.28M |
| 2026-07-31 | CNY 14.39 | +0.91% | CNY 14.27 | CNY 14.54 | CNY 14.26 | 6.52M |
| 2026-07-30 | CNY 14.26 | -0.42% | CNY 14.26 | CNY 14.48 | CNY 14.07 | 6.30M |
| 2026-07-29 | CNY 14.32 | +3.47% | CNY 13.89 | CNY 14.35 | CNY 13.85 | 8.35M |
| 2026-07-28 | CNY 13.84 | -1.56% | CNY 13.90 | CNY 14.05 | CNY 13.78 | 5.86M |
| 2026-07-27 | CNY 14.06 | +1.08% | CNY 13.81 | CNY 14.10 | CNY 13.78 | 4.82M |
| 2026-07-24 | CNY 13.91 | -3.07% | CNY 14.36 | CNY 14.65 | CNY 13.87 | 7.75M |
| 2026-07-23 | CNY 14.35 | +2.21% | CNY 14.01 | CNY 14.43 | CNY 13.95 | 6.81M |
| 2026-07-22 | CNY 14.04 | +0.07% | CNY 13.92 | CNY 14.17 | CNY 13.86 | 7.48M |
| 2026-07-21 | CNY 14.03 | +1.52% | CNY 13.82 | CNY 14.25 | CNY 13.56 | 8.28M |
| 2026-07-20 | CNY 13.82 | +0.51% | CNY 13.75 | CNY 14.17 | CNY 13.52 | 7.65M |
| 2026-07-17 | CNY 13.75 | -4.45% | CNY 14.41 | CNY 14.55 | CNY 13.70 | 8.34M |
| 2026-07-16 | CNY 14.39 | +2.71% | CNY 14.06 | CNY 14.72 | CNY 13.88 | 9.16M |
| 2026-07-15 | CNY 14.01 | -0.57% | CNY 14.04 | CNY 14.18 | CNY 13.88 | 5.62M |
| 2026-07-14 | CNY 14.09 | +1.37% | CNY 13.90 | CNY 14.20 | CNY 13.80 | 5.91M |
| 2026-07-13 | CNY 13.90 | -4.60% | CNY 14.57 | CNY 14.85 | CNY 13.90 | 8.11M |
| 2026-07-10 | CNY 14.57 | +0.97% | CNY 14.40 | CNY 14.82 | CNY 14.33 | 8.13M |
| 2026-07-09 | CNY 14.43 | -1.03% | CNY 14.51 | CNY 14.56 | CNY 14.09 | 7.88M |
| 2026-07-08 | CNY 14.58 | -2.54% | CNY 14.98 | CNY 14.98 | CNY 14.50 | 7.36M |
| 2026-07-07 | CNY 14.96 | -3.48% | CNY 15.55 | CNY 15.66 | CNY 14.95 | 8.86M |
| 2026-07-06 | CNY 15.50 | -4.32% | CNY 16.17 | CNY 16.38 | CNY 15.42 | 10.93M |
| 2026-07-03 | CNY 16.20 | -2.64% | CNY 16.80 | CNY 16.95 | CNY 16.20 | 15.98M |
| 2026-07-02 | CNY 16.64 | +5.92% | CNY 15.52 | CNY 17.20 | CNY 15.40 | 21.09M |
| 2026-07-01 | CNY 15.71 | +2.15% | CNY 15.30 | CNY 15.85 | CNY 14.94 | 14.64M |
| 2026-06-30 | CNY 15.38 | +0.72% | CNY 15.27 | CNY 15.49 | CNY 14.95 | 11.48M |
| 2026-06-29 | CNY 15.27 | -4.56% | CNY 16.19 | CNY 16.45 | CNY 15.00 | 12.67M |
| 2026-06-26 | CNY 16.00 | -2.50% | CNY 16.40 | CNY 16.69 | CNY 15.81 | 13.89M |
| 2026-06-25 | CNY 16.41 | -3.30% | CNY 16.83 | CNY 17.08 | CNY 16.30 | 17.48M |
| 2026-06-24 | CNY 16.97 | -4.77% | CNY 17.75 | CNY 18.18 | CNY 16.60 | 25.24M |
| 2026-06-23 | CNY 17.82 | +0.62% | CNY 17.90 | CNY 18.14 | CNY 17.38 | 20.14M |
| 2026-06-22 | CNY 17.71 | -3.75% | CNY 18.89 | CNY 19.08 | CNY 17.41 | 27.83M |
| 2026-06-18 | CNY 18.40 | -5.11% | CNY 18.71 | CNY 19.10 | CNY 18.32 | 26.41M |
| 2026-06-17 | CNY 19.39 | +4.08% | CNY 18.26 | CNY 19.97 | CNY 18.26 | 35.98M |
| 2026-06-16 | CNY 18.63 | +4.25% | CNY 17.74 | CNY 18.75 | CNY 17.50 | 29.55M |
| 2026-06-15 | CNY 17.87 | +5.86% | CNY 16.55 | CNY 17.98 | CNY 16.35 | 27.12M |
| 2026-06-12 | CNY 16.88 | 0.00% | CNY 16.18 | CNY 17.59 | CNY 15.94 | 24.46M |
| 2026-06-11 | CNY 16.88 | +5.11% | CNY 16.18 | CNY 17.20 | CNY 15.88 | 25.72M |
| 2026-06-10 | CNY 16.06 | +12.94% | CNY 14.22 | CNY 16.83 | CNY 14.00 | 19.52M |
| 2026-06-09 | CNY 14.22 | +0.35% | CNY 14.27 | CNY 14.33 | CNY 14.03 | 4.26M |
| 2026-06-08 | CNY 14.17 | -4.45% | CNY 14.60 | CNY 14.80 | CNY 14.13 | 7.23M |
| 2026-06-05 | CNY 14.83 | -1.98% | CNY 15.13 | CNY 15.19 | CNY 14.62 | 7.14M |
| 2026-06-04 | CNY 15.13 | -2.95% | CNY 15.61 | CNY 15.81 | CNY 15.11 | 6.85M |
| 2026-06-03 | CNY 15.59 | +2.90% | CNY 15.45 | CNY 16.02 | CNY 15.33 | 11.21M |
| 2026-06-02 | CNY 15.15 | -1.69% | CNY 15.46 | CNY 15.56 | CNY 15.10 | 4.86M |
| 2026-06-01 | CNY 15.41 | +1.72% | CNY 15.10 | CNY 15.48 | CNY 15.06 | 4.33M |
| 2026-05-29 | CNY 15.15 | -1.24% | CNY 15.33 | CNY 15.55 | CNY 15.10 | 5.88M |
| 2026-05-28 | CNY 15.34 | -1.16% | CNY 15.58 | CNY 15.62 | CNY 15.23 | 4.50M |
| 2026-05-27 | CNY 15.52 | -3.36% | CNY 16.01 | CNY 16.15 | CNY 15.41 | 7.58M |
| 2026-05-26 | CNY 16.06 | +1.52% | CNY 15.83 | CNY 16.19 | CNY 15.78 | 9.19M |