Fujian Acetron New Materials Co. Ltd. Class A 300706
SZSE · China · Electronic Technology
CNY 45.93-1.81 (-3.79%)
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 45.93 | -3.79% | CNY 48.59 | CNY 48.60 | CNY 45.79 | 4.07M |
| 2026-09-29 | CNY 47.74 | -0.58% | CNY 47.60 | CNY 48.52 | CNY 47.23 | 4.08M |
| 2026-09-28 | CNY 48.02 | -4.65% | CNY 50.05 | CNY 50.46 | CNY 47.56 | 5.63M |
| 2026-09-24 | CNY 50.36 | -2.87% | CNY 51.34 | CNY 52.24 | CNY 50.29 | 6.10M |
| 2026-09-23 | CNY 51.85 | +2.86% | CNY 50.42 | CNY 52.20 | CNY 50.20 | 8.24M |
| 2026-09-22 | CNY 50.41 | -1.02% | CNY 51.58 | CNY 51.98 | CNY 50.20 | 7.19M |
| 2026-09-21 | CNY 50.93 | -0.62% | CNY 51.70 | CNY 51.75 | CNY 50.57 | 5.94M |
| 2026-09-18 | CNY 51.25 | +2.01% | CNY 51.25 | CNY 51.95 | CNY 50.33 | 7.78M |
| 2026-09-17 | CNY 50.24 | -2.05% | CNY 50.80 | CNY 51.88 | CNY 50.08 | 7.76M |
| 2026-09-16 | CNY 51.29 | +5.19% | CNY 49.00 | CNY 51.64 | CNY 48.70 | 10.35M |
| 2026-09-15 | CNY 48.76 | +1.35% | CNY 47.67 | CNY 50.00 | CNY 47.67 | 8.55M |
| 2026-09-14 | CNY 48.11 | +4.07% | CNY 46.07 | CNY 48.58 | CNY 45.00 | 6.12M |
| 2026-09-11 | CNY 46.23 | -1.39% | CNY 46.00 | CNY 46.56 | CNY 44.20 | 4.74M |
| 2026-09-10 | CNY 46.88 | -0.91% | CNY 47.00 | CNY 47.95 | CNY 46.66 | 3.92M |
| 2026-09-09 | CNY 47.31 | -0.61% | CNY 48.01 | CNY 49.10 | CNY 46.96 | 4.58M |
| 2026-09-08 | CNY 47.60 | -2.06% | CNY 48.59 | CNY 49.13 | CNY 47.33 | 5.09M |
| 2026-09-07 | CNY 48.60 | +3.58% | CNY 47.86 | CNY 49.26 | CNY 47.05 | 6.39M |
| 2026-09-04 | CNY 46.92 | -3.58% | CNY 49.23 | CNY 50.10 | CNY 46.40 | 5.86M |
| 2026-09-03 | CNY 48.66 | -0.37% | CNY 49.38 | CNY 49.43 | CNY 48.00 | 4.63M |
| 2026-09-02 | CNY 48.84 | -1.61% | CNY 49.00 | CNY 49.31 | CNY 48.21 | 4.60M |
| 2026-09-01 | CNY 49.64 | -4.46% | CNY 51.91 | CNY 52.15 | CNY 49.18 | 6.79M |
| 2026-08-31 | CNY 51.96 | +1.42% | CNY 49.89 | CNY 52.24 | CNY 49.54 | 6.41M |
| 2026-08-28 | CNY 51.23 | -2.83% | CNY 52.96 | CNY 53.60 | CNY 51.19 | 7.11M |
| 2026-08-27 | CNY 52.72 | +4.21% | CNY 50.40 | CNY 53.37 | CNY 49.90 | 9.37M |
| 2026-08-26 | CNY 50.59 | -2.52% | CNY 51.93 | CNY 52.25 | CNY 49.55 | 8.10M |
| 2026-08-25 | CNY 51.90 | -2.61% | CNY 51.30 | CNY 52.80 | CNY 49.36 | 9.53M |
| 2026-08-24 | CNY 53.29 | +1.66% | CNY 53.43 | CNY 54.16 | CNY 51.74 | 10.91M |
| 2026-08-21 | CNY 52.42 | +0.27% | CNY 52.19 | CNY 53.52 | CNY 51.00 | 5.71M |
| 2026-08-20 | CNY 52.28 | -0.82% | CNY 53.72 | CNY 53.86 | CNY 51.70 | 6.68M |
| 2026-08-19 | CNY 52.71 | -7.56% | CNY 55.00 | CNY 56.20 | CNY 52.38 | 9.62M |
| 2026-08-18 | CNY 57.02 | -0.61% | CNY 58.05 | CNY 58.53 | CNY 55.96 | 9.79M |
| 2026-08-17 | CNY 57.37 | +6.36% | CNY 54.05 | CNY 57.78 | CNY 53.80 | 12.54M |
| 2026-08-14 | CNY 53.94 | +2.61% | CNY 53.77 | CNY 53.99 | CNY 52.50 | 7.20M |
| 2026-08-13 | CNY 52.57 | -3.38% | CNY 55.09 | CNY 55.46 | CNY 52.57 | 10.96M |
| 2026-08-12 | CNY 54.41 | +2.60% | CNY 53.49 | CNY 55.60 | CNY 53.04 | 11.55M |
| 2026-08-11 | CNY 53.03 | -2.09% | CNY 53.35 | CNY 54.73 | CNY 52.40 | 9.59M |
| 2026-08-10 | CNY 54.16 | +1.04% | CNY 53.98 | CNY 55.00 | CNY 52.54 | 13.22M |
| 2026-08-07 | CNY 53.60 | +4.91% | CNY 50.69 | CNY 54.06 | CNY 50.05 | 16.69M |
| 2026-08-06 | CNY 51.09 | +4.89% | CNY 48.00 | CNY 51.50 | CNY 47.40 | 15.51M |
| 2026-08-05 | CNY 48.71 | +7.74% | CNY 45.21 | CNY 49.38 | CNY 45.16 | 12.82M |
| 2026-08-04 | CNY 45.21 | +7.21% | CNY 42.39 | CNY 45.64 | CNY 41.79 | 10.31M |
| 2026-08-03 | CNY 42.17 | -3.72% | CNY 43.97 | CNY 44.30 | CNY 41.70 | 9.22M |
| 2026-07-31 | CNY 43.80 | +4.04% | CNY 45.98 | CNY 47.40 | CNY 43.73 | 12.53M |
| 2026-07-30 | CNY 42.10 | -8.32% | CNY 45.38 | CNY 46.23 | CNY 42.03 | 10.65M |
| 2026-07-29 | CNY 45.92 | -3.22% | CNY 47.80 | CNY 47.99 | CNY 43.40 | 12.99M |
| 2026-07-28 | CNY 47.45 | -4.33% | CNY 48.41 | CNY 51.00 | CNY 46.92 | 12.61M |
| 2026-07-27 | CNY 49.60 | +3.77% | CNY 48.00 | CNY 49.86 | CNY 46.00 | 9.69M |
| 2026-07-24 | CNY 47.80 | -2.21% | CNY 48.36 | CNY 49.65 | CNY 47.52 | 8.72M |
| 2026-07-23 | CNY 48.88 | -1.63% | CNY 50.07 | CNY 50.70 | CNY 48.32 | 9.93M |
| 2026-07-22 | CNY 49.69 | -1.99% | CNY 50.04 | CNY 52.08 | CNY 49.18 | 17.10M |
| 2026-07-21 | CNY 50.70 | +14.89% | CNY 45.91 | CNY 50.91 | CNY 39.51 | 20.24M |
| 2026-07-20 | CNY 44.13 | -12.14% | CNY 52.01 | CNY 52.50 | CNY 42.60 | 15.09M |
| 2026-07-17 | CNY 50.23 | -9.27% | CNY 54.53 | CNY 55.73 | CNY 50.03 | 11.81M |
| 2026-07-16 | CNY 55.36 | -6.45% | CNY 56.41 | CNY 59.37 | CNY 55.00 | 13.44M |
| 2026-07-15 | CNY 59.18 | -9.30% | CNY 66.36 | CNY 66.50 | CNY 58.71 | 14.26M |
| 2026-07-14 | CNY 65.25 | +4.94% | CNY 63.42 | CNY 65.28 | CNY 59.00 | 15.54M |
| 2026-07-13 | CNY 62.18 | -4.46% | CNY 64.67 | CNY 66.60 | CNY 61.80 | 15.00M |
| 2026-07-10 | CNY 65.08 | -11.03% | CNY 73.98 | CNY 75.66 | CNY 65.00 | 22.76M |
| 2026-07-09 | CNY 73.15 | +7.42% | CNY 69.51 | CNY 73.88 | CNY 66.80 | 21.67M |
| 2026-07-08 | CNY 68.10 | -1.35% | CNY 69.00 | CNY 70.47 | CNY 63.00 | 17.28M |
| 2026-07-07 | CNY 69.03 | -0.58% | CNY 68.01 | CNY 71.24 | CNY 67.20 | 14.58M |
| 2026-07-06 | CNY 69.43 | -4.06% | CNY 73.52 | CNY 74.10 | CNY 66.40 | 19.06M |
| 2026-07-03 | CNY 72.37 | -6.17% | CNY 77.55 | CNY 78.20 | CNY 71.21 | 19.99M |
| 2026-07-02 | CNY 77.13 | -12.81% | CNY 80.00 | CNY 82.98 | CNY 72.72 | 21.88M |
| 2026-07-01 | CNY 88.46 | +2.44% | CNY 86.20 | CNY 93.90 | CNY 84.00 | 28.27M |
| 2026-06-30 | CNY 86.35 | -6.02% | CNY 85.38 | CNY 91.07 | CNY 79.06 | 30.97M |
| 2026-06-29 | CNY 91.88 | +19.06% | CNY 76.80 | CNY 91.91 | CNY 74.95 | 34.22M |
| 2026-06-26 | CNY 77.17 | -1.19% | CNY 75.33 | CNY 83.66 | CNY 74.61 | 30.50M |
| 2026-06-25 | CNY 78.10 | +7.37% | CNY 72.98 | CNY 78.47 | CNY 69.58 | 31.62M |
| 2026-06-24 | CNY 72.74 | +1.75% | CNY 70.00 | CNY 73.64 | CNY 67.31 | 23.81M |
| 2026-06-23 | CNY 71.49 | -5.82% | CNY 73.00 | CNY 75.53 | CNY 70.19 | 20.03M |
| 2026-06-22 | CNY 75.91 | +1.20% | CNY 76.57 | CNY 78.76 | CNY 72.11 | 28.96M |
| 2026-06-18 | CNY 75.01 | -2.42% | CNY 74.00 | CNY 78.96 | CNY 72.12 | 26.04M |
| 2026-06-17 | CNY 76.87 | -4.75% | CNY 75.75 | CNY 80.50 | CNY 75.01 | 29.68M |
| 2026-06-16 | CNY 80.70 | +6.04% | CNY 72.00 | CNY 84.13 | CNY 70.50 | 39.01M |
| 2026-06-15 | CNY 76.10 | +5.92% | CNY 72.39 | CNY 79.00 | CNY 67.01 | 41.65M |
| 2026-06-12 | CNY 71.85 | +5.85% | CNY 72.42 | CNY 78.50 | CNY 68.99 | 44.19M |
| 2026-06-11 | CNY 67.88 | +19.99% | CNY 55.60 | CNY 67.88 | CNY 55.60 | 35.26M |
| 2026-06-10 | CNY 56.57 | +6.74% | CNY 53.26 | CNY 58.00 | CNY 52.68 | 29.05M |
| 2026-06-09 | CNY 53.00 | +8.58% | CNY 49.32 | CNY 53.00 | CNY 48.98 | 16.08M |
| 2026-06-08 | CNY 48.81 | -5.26% | CNY 47.00 | CNY 51.37 | CNY 46.50 | 12.79M |
| 2026-06-05 | CNY 51.52 | -2.31% | CNY 51.85 | CNY 53.65 | CNY 50.11 | 15.95M |
| 2026-06-04 | CNY 52.74 | +3.15% | CNY 50.31 | CNY 53.15 | CNY 49.60 | 16.03M |
| 2026-06-03 | CNY 51.13 | -0.35% | CNY 51.27 | CNY 53.16 | CNY 50.05 | 15.70M |
| 2026-06-02 | CNY 51.31 | +6.50% | CNY 47.33 | CNY 52.91 | CNY 47.20 | 15.97M |
| 2026-06-01 | CNY 48.18 | -1.47% | CNY 48.99 | CNY 51.45 | CNY 48.01 | 12.08M |
| 2026-05-29 | CNY 48.90 | -9.46% | CNY 54.09 | CNY 54.72 | CNY 48.00 | 17.77M |
| 2026-05-28 | CNY 54.01 | +12.83% | CNY 47.49 | CNY 55.00 | CNY 47.36 | 21.46M |
| 2026-05-27 | CNY 47.87 | -2.88% | CNY 49.31 | CNY 50.74 | CNY 47.50 | 10.51M |
| 2026-05-26 | CNY 49.29 | -2.36% | CNY 50.00 | CNY 51.30 | CNY 48.01 | 12.04M |