Shenzhen Cotran Industrial Material Co., Ltd. Class A 300731
SZSE · China · Process Industries
CNY 42.92-2.02 (-4.49%)
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 42.92 | -4.49% | CNY 45.22 | CNY 45.40 | CNY 42.53 | 6.48M |
| 2026-09-29 | CNY 44.94 | -1.86% | CNY 45.20 | CNY 46.35 | CNY 44.88 | 6.48M |
| 2026-09-28 | CNY 45.79 | -13.31% | CNY 51.62 | CNY 52.00 | CNY 45.01 | 11.43M |
| 2026-09-24 | CNY 52.82 | -0.17% | CNY 53.20 | CNY 55.32 | CNY 50.85 | 14.40M |
| 2026-09-23 | CNY 52.91 | +4.11% | CNY 51.58 | CNY 52.98 | CNY 50.58 | 9.69M |
| 2026-09-22 | CNY 50.82 | +1.21% | CNY 50.13 | CNY 52.55 | CNY 49.85 | 7.91M |
| 2026-09-21 | CNY 50.21 | +2.70% | CNY 48.83 | CNY 51.33 | CNY 48.47 | 9.87M |
| 2026-09-18 | CNY 48.89 | +0.41% | CNY 54.01 | CNY 55.40 | CNY 48.52 | 15.10M |
| 2026-09-17 | CNY 48.69 | -0.49% | CNY 48.90 | CNY 50.28 | CNY 47.34 | 8.35M |
| 2026-09-16 | CNY 48.93 | +3.14% | CNY 47.49 | CNY 49.53 | CNY 47.02 | 8.65M |
| 2026-09-15 | CNY 47.44 | -2.73% | CNY 49.49 | CNY 49.66 | CNY 47.30 | 6.54M |
| 2026-09-14 | CNY 48.77 | +5.95% | CNY 46.00 | CNY 50.13 | CNY 44.61 | 9.32M |
| 2026-09-11 | CNY 46.03 | -3.82% | CNY 47.21 | CNY 47.80 | CNY 44.71 | 7.11M |
| 2026-09-10 | CNY 47.86 | -3.04% | CNY 49.48 | CNY 49.48 | CNY 47.73 | 5.83M |
| 2026-09-09 | CNY 49.36 | +7.70% | CNY 45.83 | CNY 50.88 | CNY 45.35 | 13.58M |
| 2026-09-08 | CNY 45.83 | -2.98% | CNY 47.30 | CNY 47.30 | CNY 45.25 | 7.50M |
| 2026-09-07 | CNY 47.24 | +4.98% | CNY 45.00 | CNY 47.68 | CNY 44.50 | 7.81M |
| 2026-09-04 | CNY 45.00 | -6.29% | CNY 47.73 | CNY 47.80 | CNY 44.49 | 10.48M |
| 2026-09-03 | CNY 48.02 | +0.90% | CNY 47.66 | CNY 49.37 | CNY 46.03 | 13.49M |
| 2026-09-02 | CNY 47.59 | +3.79% | CNY 45.74 | CNY 48.79 | CNY 45.35 | 11.02M |
| 2026-09-01 | CNY 45.85 | -3.45% | CNY 48.15 | CNY 48.88 | CNY 45.13 | 9.43M |
| 2026-08-31 | CNY 47.49 | +11.87% | CNY 41.31 | CNY 48.12 | CNY 41.01 | 12.95M |
| 2026-08-28 | CNY 42.45 | -1.51% | CNY 43.00 | CNY 44.60 | CNY 42.42 | 8.16M |
| 2026-08-27 | CNY 43.10 | +4.33% | CNY 41.44 | CNY 43.19 | CNY 41.22 | 7.67M |
| 2026-08-26 | CNY 41.31 | -2.06% | CNY 42.92 | CNY 42.95 | CNY 40.82 | 7.87M |
| 2026-08-25 | CNY 42.18 | +0.76% | CNY 41.85 | CNY 42.83 | CNY 39.53 | 10.02M |
| 2026-08-24 | CNY 41.86 | +7.22% | CNY 38.93 | CNY 43.03 | CNY 38.80 | 14.22M |
| 2026-08-21 | CNY 39.04 | +6.78% | CNY 36.41 | CNY 39.46 | CNY 36.09 | 7.28M |
| 2026-08-20 | CNY 36.56 | -0.63% | CNY 37.63 | CNY 37.96 | CNY 36.04 | 6.15M |
| 2026-08-19 | CNY 36.79 | -9.00% | CNY 39.82 | CNY 39.82 | CNY 36.42 | 9.14M |
| 2026-08-18 | CNY 40.43 | -2.70% | CNY 41.54 | CNY 41.68 | CNY 39.25 | 9.38M |
| 2026-08-17 | CNY 41.55 | +4.29% | CNY 41.50 | CNY 41.84 | CNY 39.15 | 10.23M |
| 2026-08-14 | CNY 39.84 | +5.20% | CNY 38.28 | CNY 39.92 | CNY 38.28 | 7.66M |
| 2026-08-13 | CNY 37.87 | -1.97% | CNY 39.25 | CNY 39.88 | CNY 37.87 | 5.14M |
| 2026-08-12 | CNY 38.63 | +3.54% | CNY 37.49 | CNY 39.78 | CNY 37.25 | 7.48M |
| 2026-08-11 | CNY 37.31 | -1.50% | CNY 37.22 | CNY 38.17 | CNY 36.90 | 4.71M |
| 2026-08-10 | CNY 37.88 | -1.74% | CNY 38.82 | CNY 38.95 | CNY 36.77 | 6.65M |
| 2026-08-07 | CNY 38.55 | +2.15% | CNY 38.10 | CNY 38.73 | CNY 36.79 | 7.00M |
| 2026-08-06 | CNY 37.74 | +2.36% | CNY 36.39 | CNY 37.94 | CNY 36.01 | 6.80M |
| 2026-08-05 | CNY 36.87 | +9.73% | CNY 33.60 | CNY 37.59 | CNY 33.06 | 8.90M |
| 2026-08-04 | CNY 33.60 | +3.96% | CNY 32.96 | CNY 33.99 | CNY 32.32 | 6.00M |
| 2026-08-03 | CNY 32.32 | +1.99% | CNY 31.65 | CNY 32.98 | CNY 31.21 | 7.82M |
| 2026-07-31 | CNY 31.69 | +9.96% | CNY 30.70 | CNY 32.97 | CNY 30.60 | 11.29M |
| 2026-07-30 | CNY 28.82 | -11.27% | CNY 32.20 | CNY 32.65 | CNY 28.56 | 10.23M |
| 2026-07-29 | CNY 32.48 | -3.33% | CNY 33.94 | CNY 33.94 | CNY 31.22 | 7.84M |
| 2026-07-28 | CNY 33.60 | -8.45% | CNY 35.80 | CNY 36.24 | CNY 33.30 | 6.09M |
| 2026-07-27 | CNY 36.70 | +4.95% | CNY 35.04 | CNY 37.19 | CNY 34.42 | 7.36M |
| 2026-07-24 | CNY 34.97 | -2.86% | CNY 35.38 | CNY 36.49 | CNY 34.52 | 4.48M |
| 2026-07-23 | CNY 36.00 | -1.88% | CNY 36.63 | CNY 38.17 | CNY 35.14 | 6.14M |
| 2026-07-22 | CNY 36.69 | -2.37% | CNY 37.50 | CNY 38.35 | CNY 36.15 | 8.04M |
| 2026-07-21 | CNY 37.58 | +4.33% | CNY 36.84 | CNY 37.60 | CNY 31.05 | 11.23M |
| 2026-07-20 | CNY 36.02 | -7.02% | CNY 39.51 | CNY 40.44 | CNY 34.00 | 8.28M |
| 2026-07-17 | CNY 38.74 | -13.39% | CNY 45.17 | CNY 45.17 | CNY 38.49 | 6.78M |
| 2026-07-16 | CNY 44.73 | -1.69% | CNY 44.98 | CNY 47.63 | CNY 44.01 | 5.44M |
| 2026-07-15 | CNY 45.50 | -5.52% | CNY 47.96 | CNY 48.31 | CNY 45.49 | 5.45M |
| 2026-07-14 | CNY 48.16 | +2.16% | CNY 47.75 | CNY 49.16 | CNY 45.16 | 5.56M |
| 2026-07-13 | CNY 47.14 | -9.52% | CNY 52.00 | CNY 52.80 | CNY 47.04 | 7.42M |
| 2026-07-10 | CNY 52.10 | -3.48% | CNY 53.60 | CNY 54.97 | CNY 52.09 | 6.35M |
| 2026-07-09 | CNY 53.98 | +6.55% | CNY 51.00 | CNY 54.68 | CNY 48.37 | 8.66M |
| 2026-07-08 | CNY 50.66 | -5.31% | CNY 53.50 | CNY 54.25 | CNY 50.62 | 5.96M |
| 2026-07-07 | CNY 53.50 | +1.44% | CNY 52.43 | CNY 54.49 | CNY 51.08 | 8.60M |
| 2026-07-06 | CNY 52.74 | -0.99% | CNY 52.94 | CNY 55.90 | CNY 52.70 | 7.62M |
| 2026-07-03 | CNY 53.27 | -0.02% | CNY 53.20 | CNY 55.95 | CNY 53.20 | 7.42M |
| 2026-07-02 | CNY 53.28 | -3.95% | CNY 54.99 | CNY 57.49 | CNY 51.55 | 10.75M |
| 2026-07-01 | CNY 55.47 | -4.95% | CNY 58.34 | CNY 62.05 | CNY 55.11 | 11.37M |
| 2026-06-30 | CNY 58.36 | +4.16% | CNY 55.55 | CNY 58.63 | CNY 55.50 | 6.88M |
| 2026-06-29 | CNY 56.03 | -3.98% | CNY 57.00 | CNY 60.97 | CNY 55.02 | 10.26M |
| 2026-06-26 | CNY 58.35 | -1.40% | CNY 59.90 | CNY 60.68 | CNY 57.60 | 9.93M |
| 2026-06-25 | CNY 59.18 | -1.78% | CNY 60.27 | CNY 62.17 | CNY 59.00 | 7.44M |
| 2026-06-24 | CNY 60.25 | +3.08% | CNY 57.51 | CNY 61.37 | CNY 56.35 | 8.16M |
| 2026-06-23 | CNY 58.45 | -5.18% | CNY 62.00 | CNY 64.28 | CNY 57.90 | 11.17M |
| 2026-06-22 | CNY 61.64 | -2.78% | CNY 63.45 | CNY 64.70 | CNY 59.02 | 11.81M |
| 2026-06-18 | CNY 63.40 | +5.53% | CNY 59.93 | CNY 64.38 | CNY 59.55 | 10.83M |
| 2026-06-17 | CNY 60.08 | -0.20% | CNY 60.00 | CNY 60.25 | CNY 58.50 | 7.96M |
| 2026-06-16 | CNY 60.20 | +1.55% | CNY 60.11 | CNY 61.62 | CNY 59.93 | 9.22M |
| 2026-06-15 | CNY 59.28 | +4.77% | CNY 57.13 | CNY 59.47 | CNY 55.94 | 8.98M |
| 2026-06-12 | CNY 56.58 | -0.28% | CNY 57.89 | CNY 59.09 | CNY 56.29 | 6.81M |
| 2026-06-11 | CNY 56.74 | +0.57% | CNY 56.79 | CNY 57.80 | CNY 54.75 | 6.04M |
| 2026-06-10 | CNY 56.42 | -2.32% | CNY 57.38 | CNY 57.46 | CNY 55.03 | 6.62M |
| 2026-06-09 | CNY 57.76 | +7.76% | CNY 54.80 | CNY 58.26 | CNY 53.98 | 9.83M |
| 2026-06-08 | CNY 53.60 | -8.25% | CNY 56.28 | CNY 56.44 | CNY 53.00 | 9.93M |
| 2026-06-05 | CNY 58.42 | -5.32% | CNY 61.09 | CNY 61.10 | CNY 58.07 | 6.76M |
| 2026-06-04 | CNY 61.70 | +3.40% | CNY 59.80 | CNY 62.00 | CNY 58.70 | 8.05M |
| 2026-06-03 | CNY 59.67 | -2.88% | CNY 61.47 | CNY 62.90 | CNY 59.01 | 11.59M |
| 2026-06-02 | CNY 61.44 | -0.95% | CNY 62.60 | CNY 63.38 | CNY 57.64 | 9.26M |
| 2026-06-01 | CNY 62.03 | -0.87% | CNY 62.89 | CNY 64.11 | CNY 59.78 | 11.72M |
| 2026-05-29 | CNY 62.57 | -6.26% | CNY 69.56 | CNY 70.71 | CNY 61.66 | 14.83M |
| 2026-05-28 | CNY 66.75 | +2.38% | CNY 64.56 | CNY 68.56 | CNY 64.00 | 10.15M |
| 2026-05-27 | CNY 65.20 | +0.33% | CNY 65.27 | CNY 67.84 | CNY 63.89 | 9.96M |
| 2026-05-26 | CNY 64.99 | -3.75% | CNY 67.51 | CNY 68.49 | CNY 63.09 | 11.62M |