Jiangsu Yida Chemical Co. Ltd. Class A 300721
SZSE · China · Process Industries
CNY 19.93-0.77 (-3.72%)
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 19.93 | -3.72% | CNY 20.55 | CNY 20.70 | CNY 19.88 | 6.43M |
| 2026-09-29 | CNY 20.70 | -1.38% | CNY 20.74 | CNY 21.05 | CNY 20.50 | 5.16M |
| 2026-09-28 | CNY 20.99 | -5.49% | CNY 22.10 | CNY 22.11 | CNY 20.75 | 5.79M |
| 2026-09-24 | CNY 22.21 | -1.16% | CNY 22.35 | CNY 22.78 | CNY 22.12 | 5.39M |
| 2026-09-23 | CNY 22.47 | -0.40% | CNY 22.55 | CNY 22.79 | CNY 22.18 | 5.93M |
| 2026-09-22 | CNY 22.56 | -0.62% | CNY 23.00 | CNY 23.06 | CNY 22.42 | 7.18M |
| 2026-09-21 | CNY 22.70 | -0.61% | CNY 22.86 | CNY 23.37 | CNY 22.55 | 8.68M |
| 2026-09-18 | CNY 22.84 | +1.02% | CNY 22.88 | CNY 23.08 | CNY 22.42 | 13.06M |
| 2026-09-17 | CNY 22.61 | -4.32% | CNY 23.09 | CNY 23.43 | CNY 22.34 | 17.85M |
| 2026-09-16 | CNY 23.63 | +6.92% | CNY 22.54 | CNY 23.90 | CNY 22.18 | 25.55M |
| 2026-09-15 | CNY 22.10 | +6.51% | CNY 20.80 | CNY 23.10 | CNY 20.60 | 15.46M |
| 2026-09-14 | CNY 20.75 | -0.19% | CNY 20.61 | CNY 21.09 | CNY 20.36 | 3.50M |
| 2026-09-11 | CNY 20.79 | -2.81% | CNY 20.92 | CNY 21.23 | CNY 20.28 | 4.75M |
| 2026-09-10 | CNY 21.39 | -0.70% | CNY 21.36 | CNY 21.91 | CNY 21.20 | 4.27M |
| 2026-09-09 | CNY 21.54 | -1.10% | CNY 21.72 | CNY 22.26 | CNY 21.32 | 3.86M |
| 2026-09-08 | CNY 21.78 | -0.27% | CNY 21.84 | CNY 22.37 | CNY 21.65 | 3.98M |
| 2026-09-07 | CNY 21.84 | +0.83% | CNY 21.67 | CNY 22.08 | CNY 21.57 | 3.74M |
| 2026-09-04 | CNY 21.66 | -1.81% | CNY 22.09 | CNY 22.48 | CNY 21.36 | 5.68M |
| 2026-09-03 | CNY 22.06 | -1.08% | CNY 22.47 | CNY 22.50 | CNY 21.77 | 5.48M |
| 2026-09-02 | CNY 22.30 | -2.83% | CNY 22.72 | CNY 23.07 | CNY 22.13 | 5.69M |
| 2026-09-01 | CNY 22.95 | -1.76% | CNY 23.45 | CNY 23.45 | CNY 22.66 | 6.70M |
| 2026-08-31 | CNY 23.36 | +1.43% | CNY 22.34 | CNY 23.50 | CNY 22.34 | 9.15M |
| 2026-08-28 | CNY 23.03 | +1.36% | CNY 22.72 | CNY 23.50 | CNY 22.47 | 10.53M |
| 2026-08-27 | CNY 22.72 | +3.46% | CNY 22.16 | CNY 23.13 | CNY 22.03 | 7.99M |
| 2026-08-26 | CNY 21.96 | -1.52% | CNY 22.50 | CNY 22.50 | CNY 21.56 | 7.38M |
| 2026-08-25 | CNY 22.30 | -1.93% | CNY 22.13 | CNY 22.55 | CNY 21.60 | 8.83M |
| 2026-08-24 | CNY 22.74 | 0.00% | CNY 22.50 | CNY 23.25 | CNY 22.24 | 10.65M |
| 2026-08-21 | CNY 22.74 | +0.80% | CNY 22.30 | CNY 22.84 | CNY 21.81 | 7.17M |
| 2026-08-20 | CNY 22.56 | -2.13% | CNY 22.78 | CNY 23.07 | CNY 22.35 | 8.33M |
| 2026-08-19 | CNY 23.05 | -4.40% | CNY 23.50 | CNY 24.18 | CNY 22.90 | 10.76M |
| 2026-08-18 | CNY 24.11 | -2.66% | CNY 24.58 | CNY 25.21 | CNY 24.00 | 12.10M |
| 2026-08-17 | CNY 24.77 | +6.40% | CNY 23.75 | CNY 24.96 | CNY 23.23 | 15.33M |
| 2026-08-14 | CNY 23.28 | +0.82% | CNY 23.12 | CNY 23.49 | CNY 22.81 | 5.61M |
| 2026-08-13 | CNY 23.09 | -2.61% | CNY 23.88 | CNY 23.98 | CNY 23.03 | 7.60M |
| 2026-08-12 | CNY 23.71 | +1.63% | CNY 23.31 | CNY 23.89 | CNY 23.19 | 7.61M |
| 2026-08-11 | CNY 23.33 | -1.73% | CNY 23.45 | CNY 23.56 | CNY 22.96 | 10.96M |
| 2026-08-10 | CNY 23.74 | +1.84% | CNY 23.13 | CNY 23.99 | CNY 22.66 | 15.41M |
| 2026-08-07 | CNY 23.31 | -0.43% | CNY 23.50 | CNY 23.89 | CNY 22.10 | 17.93M |
| 2026-08-06 | CNY 23.41 | +6.85% | CNY 21.71 | CNY 23.69 | CNY 21.50 | 16.47M |
| 2026-08-05 | CNY 21.91 | +4.58% | CNY 20.91 | CNY 22.16 | CNY 20.82 | 10.62M |
| 2026-08-04 | CNY 20.95 | +5.86% | CNY 20.11 | CNY 21.05 | CNY 19.69 | 9.96M |
| 2026-08-03 | CNY 19.79 | -0.05% | CNY 20.12 | CNY 20.33 | CNY 19.50 | 7.50M |
| 2026-07-31 | CNY 19.80 | +4.60% | CNY 20.00 | CNY 21.36 | CNY 19.78 | 11.32M |
| 2026-07-30 | CNY 18.93 | -6.05% | CNY 19.79 | CNY 20.14 | CNY 18.88 | 9.69M |
| 2026-07-29 | CNY 20.15 | -1.85% | CNY 20.60 | CNY 20.98 | CNY 19.22 | 13.90M |
| 2026-07-28 | CNY 20.53 | -4.38% | CNY 21.70 | CNY 22.80 | CNY 20.48 | 13.64M |
| 2026-07-27 | CNY 21.47 | +2.68% | CNY 20.71 | CNY 21.50 | CNY 20.43 | 9.28M |
| 2026-07-24 | CNY 20.91 | -3.46% | CNY 21.31 | CNY 21.73 | CNY 20.91 | 9.42M |
| 2026-07-23 | CNY 21.66 | +4.64% | CNY 20.63 | CNY 21.79 | CNY 20.44 | 12.04M |
| 2026-07-22 | CNY 20.70 | -3.77% | CNY 20.88 | CNY 21.45 | CNY 20.50 | 14.64M |
| 2026-07-21 | CNY 21.51 | +3.96% | CNY 20.65 | CNY 21.59 | CNY 18.00 | 20.93M |
| 2026-07-20 | CNY 20.69 | -7.47% | CNY 22.97 | CNY 23.30 | CNY 20.21 | 15.93M |
| 2026-07-17 | CNY 22.36 | -6.48% | CNY 24.00 | CNY 24.16 | CNY 21.96 | 13.02M |
| 2026-07-16 | CNY 23.91 | -8.32% | CNY 24.98 | CNY 25.95 | CNY 23.78 | 17.59M |
| 2026-07-15 | CNY 26.08 | -8.43% | CNY 28.07 | CNY 28.48 | CNY 26.08 | 17.24M |
| 2026-07-14 | CNY 28.48 | +2.08% | CNY 27.88 | CNY 28.48 | CNY 26.62 | 15.05M |
| 2026-07-13 | CNY 27.90 | -1.13% | CNY 26.80 | CNY 29.78 | CNY 26.50 | 17.65M |
| 2026-07-10 | CNY 28.22 | -9.93% | CNY 32.33 | CNY 32.68 | CNY 28.10 | 23.20M |
| 2026-07-09 | CNY 31.33 | +3.40% | CNY 30.50 | CNY 32.00 | CNY 28.69 | 21.42M |
| 2026-07-08 | CNY 30.30 | +1.34% | CNY 29.76 | CNY 30.73 | CNY 28.20 | 19.44M |
| 2026-07-07 | CNY 29.90 | -3.70% | CNY 30.96 | CNY 31.39 | CNY 29.59 | 14.49M |
| 2026-07-06 | CNY 31.05 | -3.45% | CNY 32.01 | CNY 32.70 | CNY 30.75 | 16.12M |
| 2026-07-03 | CNY 32.16 | -9.92% | CNY 34.90 | CNY 35.00 | CNY 31.72 | 23.86M |
| 2026-07-02 | CNY 35.70 | +0.22% | CNY 34.39 | CNY 36.27 | CNY 32.69 | 22.34M |
| 2026-07-01 | CNY 35.62 | -5.39% | CNY 36.36 | CNY 37.63 | CNY 34.55 | 29.67M |
| 2026-06-30 | CNY 37.65 | -8.82% | CNY 39.00 | CNY 39.10 | CNY 35.01 | 37.92M |
| 2026-06-29 | CNY 41.29 | +11.72% | CNY 37.71 | CNY 42.00 | CNY 36.00 | 47.19M |
| 2026-06-26 | CNY 36.96 | +5.15% | CNY 35.01 | CNY 39.67 | CNY 34.28 | 43.85M |
| 2026-06-25 | CNY 35.15 | +0.49% | CNY 38.00 | CNY 38.85 | CNY 34.21 | 44.31M |
| 2026-06-24 | CNY 34.98 | +2.43% | CNY 33.08 | CNY 39.86 | CNY 33.08 | 53.93M |
| 2026-06-23 | CNY 34.15 | +19.99% | CNY 29.28 | CNY 34.15 | CNY 28.74 | 38.69M |
| 2026-06-22 | CNY 28.46 | +1.46% | CNY 28.09 | CNY 29.21 | CNY 27.05 | 23.29M |
| 2026-06-18 | CNY 28.05 | -6.87% | CNY 29.32 | CNY 29.49 | CNY 27.88 | 23.76M |
| 2026-06-17 | CNY 30.12 | -0.82% | CNY 29.30 | CNY 30.96 | CNY 29.27 | 22.54M |
| 2026-06-16 | CNY 30.37 | +3.69% | CNY 28.69 | CNY 31.28 | CNY 27.50 | 31.85M |
| 2026-06-15 | CNY 29.29 | -1.05% | CNY 28.55 | CNY 30.19 | CNY 28.38 | 32.48M |
| 2026-06-12 | CNY 29.60 | -9.09% | CNY 33.80 | CNY 34.80 | CNY 29.50 | 39.43M |
| 2026-06-11 | CNY 32.56 | -9.13% | CNY 36.47 | CNY 37.02 | CNY 31.50 | 42.33M |
| 2026-06-10 | CNY 35.83 | +19.99% | CNY 29.06 | CNY 35.83 | CNY 28.69 | 29.98M |
| 2026-06-09 | CNY 29.86 | +3.75% | CNY 29.23 | CNY 30.88 | CNY 28.60 | 16.34M |
| 2026-06-08 | CNY 28.78 | -5.76% | CNY 28.55 | CNY 30.25 | CNY 28.01 | 14.74M |
| 2026-06-05 | CNY 30.54 | -3.29% | CNY 31.00 | CNY 31.15 | CNY 28.80 | 20.51M |
| 2026-06-04 | CNY 31.58 | -3.48% | CNY 31.01 | CNY 33.60 | CNY 30.31 | 24.36M |
| 2026-06-03 | CNY 32.72 | +2.38% | CNY 31.30 | CNY 32.88 | CNY 30.48 | 25.34M |
| 2026-06-02 | CNY 31.96 | -4.31% | CNY 32.97 | CNY 34.20 | CNY 31.68 | 20.11M |
| 2026-06-01 | CNY 33.40 | -4.57% | CNY 35.35 | CNY 35.61 | CNY 33.19 | 23.64M |
| 2026-05-29 | CNY 35.00 | -2.13% | CNY 37.05 | CNY 37.39 | CNY 34.00 | 32.80M |
| 2026-05-28 | CNY 35.76 | +20.00% | CNY 29.87 | CNY 35.76 | CNY 29.51 | 19.96M |
| 2026-05-27 | CNY 29.80 | +4.41% | CNY 28.01 | CNY 31.25 | CNY 27.94 | 23.00M |
| 2026-05-26 | CNY 28.54 | -6.79% | CNY 30.13 | CNY 30.38 | CNY 27.85 | 23.91M |