Yingde Greatchem Chemicals Co., Ltd. Class A 300804
SZSE · China · Process Industries
CNY 55.41+6.15 (+12.48%)
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 55.41 | +12.48% | CNY 49.26 | CNY 58.23 | CNY 48.52 | 5.82M |
| 2026-09-29 | CNY 49.26 | +11.07% | CNY 43.73 | CNY 50.00 | CNY 43.73 | 2.76M |
| 2026-09-28 | CNY 44.35 | -3.08% | CNY 45.00 | CNY 45.49 | CNY 43.66 | 941.96K |
| 2026-09-24 | CNY 45.76 | -2.14% | CNY 48.01 | CNY 48.65 | CNY 45.38 |
| 1.03M |
| 2026-09-23 | CNY 46.76 | +4.35% | CNY 44.81 | CNY 47.46 | CNY 44.32 | 1.46M |
| 2026-09-22 | CNY 44.81 | -2.95% | CNY 46.01 | CNY 46.71 | CNY 44.35 | 978.66K |
| 2026-09-21 | CNY 46.17 | +1.58% | CNY 45.45 | CNY 46.85 | CNY 45.14 | 1.35M |
| 2026-09-18 | CNY 45.45 | +0.33% | CNY 45.17 | CNY 46.00 | CNY 43.77 | 1.38M |
| 2026-09-17 | CNY 45.30 | +1.23% | CNY 44.82 | CNY 45.50 | CNY 43.43 | 1.38M |
| 2026-09-16 | CNY 44.75 | +7.73% | CNY 43.54 | CNY 45.45 | CNY 41.00 | 2.94M |
| 2026-09-15 | CNY 41.54 | -1.77% | CNY 42.29 | CNY 42.92 | CNY 41.28 | 931.21K |
| 2026-09-14 | CNY 42.29 | +4.09% | CNY 40.64 | CNY 42.53 | CNY 40.46 | 1.13M |
| 2026-09-11 | CNY 40.63 | -7.87% | CNY 44.00 | CNY 44.88 | CNY 40.48 | 1.42M |
| 2026-09-10 | CNY 44.10 | -1.65% | CNY 44.70 | CNY 45.60 | CNY 43.33 | 1.50M |
| 2026-09-09 | CNY 44.84 | -1.77% | CNY 45.60 | CNY 48.50 | CNY 44.46 | 2.08M |
| 2026-09-08 | CNY 45.65 | +0.88% | CNY 45.25 | CNY 46.48 | CNY 44.80 | 869.10K |
| 2026-09-07 | CNY 45.25 | +0.38% | CNY 44.99 | CNY 45.50 | CNY 44.56 | 669.20K |
| 2026-09-04 | CNY 45.08 | -1.68% | CNY 45.88 | CNY 46.77 | CNY 44.80 | 900.70K |
| 2026-09-03 | CNY 45.85 | +1.55% | CNY 45.59 | CNY 46.19 | CNY 44.83 | 932.50K |
| 2026-09-02 | CNY 45.15 | +1.67% | CNY 44.40 | CNY 46.19 | CNY 43.88 | 905.60K |
| 2026-09-01 | CNY 44.41 | -2.61% | CNY 46.50 | CNY 46.50 | CNY 44.22 | 1.20M |
| 2026-08-31 | CNY 45.60 | +1.88% | CNY 44.73 | CNY 46.16 | CNY 43.85 | 1.09M |
| 2026-08-28 | CNY 44.76 | +1.27% | CNY 44.20 | CNY 45.18 | CNY 43.46 | 1.20M |
| 2026-08-27 | CNY 44.20 | +1.91% | CNY 43.57 | CNY 44.20 | CNY 43.01 | 954.70K |
| 2026-08-26 | CNY 43.37 | -0.14% | CNY 43.34 | CNY 43.58 | CNY 42.80 | 448.90K |
| 2026-08-25 | CNY 43.43 | +2.02% | CNY 42.57 | CNY 43.90 | CNY 42.00 | 721.10K |
| 2026-08-24 | CNY 42.57 | -1.34% | CNY 42.54 | CNY 43.19 | CNY 42.03 | 841.30K |
| 2026-08-21 | CNY 43.15 | -0.02% | CNY 43.29 | CNY 43.99 | CNY 42.35 | 728.40K |
| 2026-08-20 | CNY 43.16 | +2.76% | CNY 43.36 | CNY 43.48 | CNY 42.01 | 658.80K |
| 2026-08-19 | CNY 42.00 | -4.55% | CNY 43.85 | CNY 43.86 | CNY 42.00 | 1.07M |
| 2026-08-18 | CNY 44.00 | +0.78% | CNY 43.79 | CNY 44.80 | CNY 43.31 | 1.20M |
| 2026-08-17 | CNY 43.66 | +2.06% | CNY 43.41 | CNY 44.26 | CNY 42.65 | 1.22M |
| 2026-08-14 | CNY 42.78 | +0.30% | CNY 43.01 | CNY 43.24 | CNY 41.88 | 955.90K |
| 2026-08-13 | CNY 42.65 | -2.25% | CNY 43.70 | CNY 44.75 | CNY 42.36 | 1.20M |
| 2026-08-12 | CNY 43.63 | +2.23% | CNY 42.68 | CNY 44.09 | CNY 41.80 | 1.44M |
| 2026-08-11 | CNY 42.68 | -2.78% | CNY 43.16 | CNY 43.81 | CNY 41.78 | 1.95M |
| 2026-08-10 | CNY 43.90 | +8.00% | CNY 40.10 | CNY 44.15 | CNY 39.77 | 2.87M |
| 2026-08-07 | CNY 40.65 | -0.42% | CNY 40.44 | CNY 42.20 | CNY 39.17 | 2.56M |
| 2026-08-06 | CNY 40.82 | +5.70% | CNY 39.17 | CNY 41.60 | CNY 38.30 | 2.53M |
| 2026-08-05 | CNY 38.62 | +0.68% | CNY 38.36 | CNY 38.85 | CNY 37.87 | 1.04M |
| 2026-08-04 | CNY 38.36 | +0.95% | CNY 38.01 | CNY 38.48 | CNY 37.58 | 1.33M |
| 2026-08-03 | CNY 38.00 | -2.11% | CNY 38.95 | CNY 39.50 | CNY 37.35 | 1.75M |
| 2026-07-31 | CNY 38.82 | -2.88% | CNY 38.00 | CNY 40.42 | CNY 38.00 | 2.82M |
| 2026-07-30 | CNY 39.97 | +8.29% | CNY 36.91 | CNY 41.23 | CNY 36.47 | 2.69M |
| 2026-07-29 | CNY 36.91 | -0.27% | CNY 36.64 | CNY 37.80 | CNY 36.00 | 1.66M |
| 2026-07-28 | CNY 37.01 | +3.15% | CNY 35.70 | CNY 37.80 | CNY 35.40 | 2.19M |
| 2026-07-27 | CNY 35.88 | -0.75% | CNY 35.40 | CNY 36.09 | CNY 34.80 | 2.39M |
| 2026-07-24 | CNY 36.15 | +9.98% | CNY 32.54 | CNY 37.34 | CNY 32.40 | 2.92M |
| 2026-07-23 | CNY 32.87 | -1.68% | CNY 33.30 | CNY 34.20 | CNY 32.50 | 1.99M |
| 2026-07-22 | CNY 33.43 | +9.14% | CNY 30.90 | CNY 34.87 | CNY 30.45 | 2.92M |
| 2026-07-21 | CNY 30.63 | +4.50% | CNY 29.31 | CNY 30.94 | CNY 26.72 | 2.53M |
| 2026-07-20 | CNY 29.31 | -7.28% | CNY 32.00 | CNY 32.60 | CNY 28.77 | 1.58M |
| 2026-07-17 | CNY 31.61 | -6.92% | CNY 33.74 | CNY 34.39 | CNY 31.11 | 1.89M |
| 2026-07-16 | CNY 33.96 | -5.11% | CNY 35.80 | CNY 36.09 | CNY 33.72 | 1.89M |
| 2026-07-15 | CNY 35.79 | +7.38% | CNY 33.28 | CNY 35.93 | CNY 32.90 | 2.57M |
| 2026-07-14 | CNY 33.33 | +5.08% | CNY 32.20 | CNY 34.50 | CNY 31.38 | 1.96M |
| 2026-07-13 | CNY 31.72 | -1.12% | CNY 33.25 | CNY 34.99 | CNY 31.30 | 2.08M |
| 2026-07-10 | CNY 32.08 | +6.33% | CNY 29.98 | CNY 32.80 | CNY 29.22 | 1.70M |
| 2026-07-09 | CNY 30.17 | -0.07% | CNY 27.44 | CNY 30.89 | CNY 27.44 | 1.53M |
| 2026-07-08 | CNY 30.19 | -3.48% | CNY 31.98 | CNY 31.98 | CNY 30.01 | 1.08M |
| 2026-07-07 | CNY 31.28 | -6.15% | CNY 33.01 | CNY 33.98 | CNY 31.28 | 1.34M |
| 2026-07-06 | CNY 33.33 | -3.73% | CNY 33.32 | CNY 34.62 | CNY 32.30 | 1.84M |
| 2026-07-03 | CNY 34.62 | +7.35% | CNY 32.44 | CNY 35.00 | CNY 32.00 | 2.79M |
| 2026-07-02 | CNY 32.25 | +1.48% | CNY 32.01 | CNY 34.09 | CNY 32.01 | 1.93M |
| 2026-07-01 | CNY 31.78 | +1.66% | CNY 31.44 | CNY 32.09 | CNY 30.39 | 2.34M |
| 2026-06-30 | CNY 31.26 | -0.73% | CNY 31.65 | CNY 31.97 | CNY 30.70 | 1.24M |
| 2026-06-29 | CNY 31.49 | -1.62% | CNY 32.02 | CNY 32.71 | CNY 30.80 | 1.29M |
| 2026-06-26 | CNY 32.01 | -3.67% | CNY 32.80 | CNY 33.88 | CNY 32.00 | 1.40M |
| 2026-06-25 | CNY 33.23 | -5.60% | CNY 35.01 | CNY 35.28 | CNY 32.26 | 2.49M |
| 2026-06-24 | CNY 35.20 | -2.49% | CNY 36.02 | CNY 36.36 | CNY 34.51 | 1.84M |
| 2026-06-23 | CNY 36.10 | -2.19% | CNY 36.43 | CNY 37.48 | CNY 35.88 | 1.13M |
| 2026-06-22 | CNY 36.91 | +1.32% | CNY 36.58 | CNY 37.50 | CNY 34.50 | 1.51M |
| 2026-06-18 | CNY 36.43 | -1.30% | CNY 36.43 | CNY 38.03 | CNY 36.38 | 1.41M |
| 2026-06-17 | CNY 36.91 | -0.81% | CNY 37.25 | CNY 37.59 | CNY 36.19 | 1.42M |
| 2026-06-16 | CNY 37.21 | -0.85% | CNY 37.91 | CNY 38.10 | CNY 36.85 | 1.10M |
| 2026-06-15 | CNY 37.53 | -1.34% | CNY 37.95 | CNY 39.50 | CNY 37.24 | 1.58M |
| 2026-06-12 | CNY 38.04 | -0.11% | CNY 38.50 | CNY 38.86 | CNY 37.21 | 1.40M |
| 2026-06-11 | CNY 38.08 | -2.76% | CNY 38.76 | CNY 39.98 | CNY 37.60 | 1.96M |
| 2026-06-10 | CNY 39.16 | +3.05% | CNY 38.80 | CNY 40.77 | CNY 37.72 | 2.52M |
| 2026-06-09 | CNY 38.00 | +4.94% | CNY 36.87 | CNY 40.00 | CNY 36.08 | 2.06M |
| 2026-06-08 | CNY 36.21 | -8.12% | CNY 38.50 | CNY 39.46 | CNY 35.90 | 1.60M |
| 2026-06-05 | CNY 39.41 | +3.49% | CNY 38.07 | CNY 39.50 | CNY 37.12 | 1.32M |
| 2026-06-04 | CNY 38.08 | +1.22% | CNY 37.35 | CNY 38.21 | CNY 37.13 | 1.23M |
| 2026-06-03 | CNY 37.62 | +1.62% | CNY 37.02 | CNY 37.98 | CNY 36.58 | 1.32M |
| 2026-06-02 | CNY 37.02 | -2.68% | CNY 38.03 | CNY 38.98 | CNY 36.29 | 1.07M |
| 2026-06-01 | CNY 38.04 | +1.96% | CNY 38.18 | CNY 38.79 | CNY 37.24 | 1.20M |
| 2026-05-29 | CNY 37.31 | -3.42% | CNY 38.71 | CNY 39.20 | CNY 36.91 | 1.49M |
| 2026-05-28 | CNY 38.63 | -2.25% | CNY 39.55 | CNY 39.76 | CNY 37.87 | 1.31M |
| 2026-05-27 | CNY 39.52 | -4.36% | CNY 41.00 | CNY 41.86 | CNY 39.29 | 1.53M |
| 2026-05-26 | CNY 41.32 | -1.62% | CNY 41.96 | CNY 43.20 | CNY 40.80 | 1.42M |