Henan Jindan Lactic Acid Technology Co., Ltd. Class A 300829
SZSE · China · Process Industries
CNY 21.96-1.01 (-4.40%)
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 21.96 | -4.40% | CNY 22.97 | CNY 23.19 | CNY 21.70 | 25.96M |
| 2026-09-29 | CNY 22.97 | +1.19% | CNY 22.46 | CNY 23.79 | CNY 22.00 | 32.58M |
| 2026-09-28 | CNY 22.70 | -17.63% | CNY 27.29 | CNY 27.50 | CNY 22.49 | 43.38M |
| 2026-09-24 | CNY 27.56 | -4.04% | CNY 29.24 | CNY 30.80 | CNY 26.72 |
| 48.22M |
| 2026-09-23 | CNY 28.72 | +4.06% | CNY 27.88 | CNY 29.38 | CNY 27.01 | 32.83M |
| 2026-09-22 | CNY 27.60 | +7.31% | CNY 27.21 | CNY 28.55 | CNY 26.53 | 43.24M |
| 2026-09-21 | CNY 25.72 | +20.02% | CNY 21.45 | CNY 25.72 | CNY 21.26 | 32.61M |
| 2026-09-18 | CNY 21.43 | +2.24% | CNY 21.16 | CNY 21.90 | CNY 20.06 | 23.75M |
| 2026-09-17 | CNY 20.96 | +14.10% | CNY 18.36 | CNY 21.28 | CNY 18.29 | 35.81M |
| 2026-09-16 | CNY 18.37 | +0.66% | CNY 18.79 | CNY 19.47 | CNY 18.23 | 18.16M |
| 2026-09-15 | CNY 18.25 | +2.47% | CNY 18.00 | CNY 18.43 | CNY 17.70 | 13.50M |
| 2026-09-14 | CNY 17.81 | +7.10% | CNY 16.90 | CNY 18.18 | CNY 16.65 | 13.80M |
| 2026-09-11 | CNY 16.63 | -2.35% | CNY 16.90 | CNY 17.13 | CNY 16.51 | 5.81M |
| 2026-09-10 | CNY 17.03 | -1.45% | CNY 17.10 | CNY 17.40 | CNY 16.80 | 4.73M |
| 2026-09-09 | CNY 17.28 | +0.17% | CNY 17.24 | CNY 17.59 | CNY 17.10 | 5.13M |
| 2026-09-08 | CNY 17.25 | -2.82% | CNY 17.75 | CNY 18.16 | CNY 17.13 | 9.20M |
| 2026-09-07 | CNY 17.75 | +1.54% | CNY 17.60 | CNY 18.20 | CNY 17.17 | 12.16M |
| 2026-09-04 | CNY 17.48 | +7.31% | CNY 16.22 | CNY 17.99 | CNY 16.14 | 18.44M |
| 2026-09-03 | CNY 16.29 | +3.49% | CNY 15.59 | CNY 16.56 | CNY 15.31 | 9.00M |
| 2026-09-02 | CNY 15.74 | -1.75% | CNY 15.63 | CNY 16.08 | CNY 15.20 | 8.18M |
| 2026-09-01 | CNY 16.02 | +5.74% | CNY 15.20 | CNY 16.37 | CNY 15.10 | 9.56M |
| 2026-08-31 | CNY 15.15 | +0.20% | CNY 15.01 | CNY 15.41 | CNY 15.01 | 3.66M |
| 2026-08-28 | CNY 15.12 | +1.75% | CNY 14.88 | CNY 15.28 | CNY 14.82 | 4.10M |
| 2026-08-27 | CNY 14.86 | +0.34% | CNY 14.81 | CNY 14.94 | CNY 14.65 | 2.27M |
| 2026-08-26 | CNY 14.81 | -0.54% | CNY 14.80 | CNY 14.93 | CNY 14.68 | 2.36M |
| 2026-08-25 | CNY 14.89 | +1.78% | CNY 14.48 | CNY 14.93 | CNY 14.40 | 3.40M |
| 2026-08-24 | CNY 14.63 | -2.73% | CNY 15.00 | CNY 15.02 | CNY 14.56 | 3.14M |
| 2026-08-21 | CNY 15.04 | -0.27% | CNY 15.01 | CNY 15.09 | CNY 14.75 | 3.67M |
| 2026-08-20 | CNY 15.08 | -0.07% | CNY 15.20 | CNY 15.37 | CNY 14.99 | 4.39M |
| 2026-08-19 | CNY 15.09 | -7.88% | CNY 16.07 | CNY 16.19 | CNY 15.07 | 8.60M |
| 2026-08-18 | CNY 16.38 | +1.87% | CNY 15.94 | CNY 16.47 | CNY 15.62 | 11.75M |
| 2026-08-17 | CNY 16.08 | +7.20% | CNY 15.71 | CNY 16.79 | CNY 15.49 | 14.06M |
| 2026-08-14 | CNY 15.00 | +1.35% | CNY 14.68 | CNY 15.28 | CNY 14.68 | 3.74M |
| 2026-08-13 | CNY 14.80 | -0.47% | CNY 14.88 | CNY 15.19 | CNY 14.78 | 3.21M |
| 2026-08-12 | CNY 14.87 | +0.75% | CNY 14.72 | CNY 14.95 | CNY 14.61 | 2.24M |
| 2026-08-11 | CNY 14.76 | -0.54% | CNY 14.84 | CNY 14.84 | CNY 14.61 | 2.43M |
| 2026-08-10 | CNY 14.84 | +1.99% | CNY 14.55 | CNY 14.88 | CNY 14.52 | 4.01M |
| 2026-08-07 | CNY 14.55 | +0.62% | CNY 14.55 | CNY 14.65 | CNY 14.14 | 3.59M |
| 2026-08-06 | CNY 14.46 | -0.28% | CNY 14.44 | CNY 14.49 | CNY 14.09 | 2.61M |
| 2026-08-05 | CNY 14.50 | -0.34% | CNY 14.55 | CNY 14.64 | CNY 14.37 | 2.70M |
| 2026-08-04 | CNY 14.55 | -0.89% | CNY 14.83 | CNY 14.97 | CNY 14.50 | 2.79M |
| 2026-08-03 | CNY 14.68 | +0.89% | CNY 14.50 | CNY 14.74 | CNY 14.41 | 1.96M |
| 2026-07-31 | CNY 14.55 | +0.14% | CNY 14.30 | CNY 14.89 | CNY 14.28 | 4.42M |
| 2026-07-30 | CNY 14.53 | +2.69% | CNY 14.00 | CNY 15.23 | CNY 13.97 | 6.85M |
| 2026-07-29 | CNY 14.15 | +4.51% | CNY 13.50 | CNY 14.16 | CNY 13.49 | 3.36M |
| 2026-07-28 | CNY 13.54 | +1.35% | CNY 13.28 | CNY 13.60 | CNY 13.25 | 1.75M |
| 2026-07-27 | CNY 13.36 | +2.61% | CNY 12.94 | CNY 13.39 | CNY 12.94 | 1.78M |
| 2026-07-24 | CNY 13.02 | -4.12% | CNY 13.53 | CNY 13.53 | CNY 12.99 | 2.17M |
| 2026-07-23 | CNY 13.58 | +2.96% | CNY 13.20 | CNY 13.59 | CNY 13.13 | 2.15M |
| 2026-07-22 | CNY 13.19 | -1.64% | CNY 13.37 | CNY 13.48 | CNY 13.06 | 2.12M |
| 2026-07-21 | CNY 13.41 | -1.47% | CNY 13.70 | CNY 13.70 | CNY 13.05 | 3.49M |
| 2026-07-20 | CNY 13.61 | -2.23% | CNY 14.00 | CNY 14.26 | CNY 13.46 | 3.49M |
| 2026-07-17 | CNY 13.92 | -1.28% | CNY 14.14 | CNY 14.43 | CNY 13.68 | 3.15M |
| 2026-07-16 | CNY 14.10 | +0.14% | CNY 14.04 | CNY 14.24 | CNY 13.83 | 1.91M |
| 2026-07-15 | CNY 14.08 | +2.10% | CNY 13.73 | CNY 14.10 | CNY 13.63 | 2.28M |
| 2026-07-14 | CNY 13.79 | +2.22% | CNY 13.53 | CNY 13.80 | CNY 13.37 | 2.29M |
| 2026-07-13 | CNY 13.49 | -3.85% | CNY 14.03 | CNY 14.03 | CNY 13.47 | 2.62M |
| 2026-07-10 | CNY 14.03 | +0.57% | CNY 13.95 | CNY 14.30 | CNY 13.83 | 2.81M |
| 2026-07-09 | CNY 13.95 | +1.23% | CNY 13.78 | CNY 14.05 | CNY 13.52 | 3.13M |
| 2026-07-08 | CNY 13.78 | -1.85% | CNY 14.01 | CNY 14.28 | CNY 13.75 | 3.12M |
| 2026-07-07 | CNY 14.04 | -5.14% | CNY 15.00 | CNY 15.02 | CNY 14.03 | 4.06M |
| 2026-07-06 | CNY 14.80 | +3.35% | CNY 14.32 | CNY 15.00 | CNY 14.23 | 4.81M |
| 2026-07-03 | CNY 14.32 | +2.21% | CNY 14.01 | CNY 14.50 | CNY 14.01 | 3.49M |
| 2026-07-02 | CNY 14.01 | +0.21% | CNY 13.99 | CNY 14.40 | CNY 13.91 | 4.35M |
| 2026-07-01 | CNY 13.98 | +1.82% | CNY 13.79 | CNY 14.17 | CNY 13.61 | 4.53M |
| 2026-06-30 | CNY 13.73 | +0.15% | CNY 13.66 | CNY 13.83 | CNY 13.46 | 2.67M |
| 2026-06-29 | CNY 13.71 | -0.07% | CNY 13.71 | CNY 13.89 | CNY 13.45 | 3.59M |
| 2026-06-26 | CNY 13.72 | -1.86% | CNY 14.04 | CNY 14.13 | CNY 13.61 | 3.68M |
| 2026-06-25 | CNY 13.98 | -2.31% | CNY 14.25 | CNY 14.25 | CNY 13.83 | 4.48M |
| 2026-06-24 | CNY 14.31 | -3.90% | CNY 14.71 | CNY 14.80 | CNY 14.05 | 5.27M |
| 2026-06-23 | CNY 14.89 | 0.00% | CNY 14.90 | CNY 15.18 | CNY 14.77 | 3.64M |
| 2026-06-22 | CNY 14.89 | -1.39% | CNY 15.12 | CNY 15.12 | CNY 14.38 | 4.39M |
| 2026-06-18 | CNY 15.10 | 0.00% | CNY 15.00 | CNY 15.18 | CNY 14.70 | 4.13M |
| 2026-06-17 | CNY 15.10 | -3.45% | CNY 15.60 | CNY 15.60 | CNY 14.94 | 5.38M |
| 2026-06-16 | CNY 15.64 | -2.07% | CNY 15.99 | CNY 15.99 | CNY 15.46 | 4.74M |
| 2026-06-15 | CNY 15.97 | -0.50% | CNY 16.14 | CNY 16.33 | CNY 15.76 | 3.45M |
| 2026-06-12 | CNY 16.05 | +1.26% | CNY 16.00 | CNY 16.27 | CNY 15.48 | 4.62M |
| 2026-06-11 | CNY 15.85 | -5.65% | CNY 16.79 | CNY 16.90 | CNY 15.65 | 5.65M |
| 2026-06-10 | CNY 16.80 | -3.06% | CNY 17.20 | CNY 17.30 | CNY 16.72 | 3.25M |
| 2026-06-09 | CNY 17.33 | +2.61% | CNY 17.00 | CNY 17.33 | CNY 16.83 | 2.78M |
| 2026-06-08 | CNY 16.89 | -2.43% | CNY 16.83 | CNY 17.12 | CNY 16.66 | 3.04M |
| 2026-06-05 | CNY 17.31 | -0.46% | CNY 17.22 | CNY 17.54 | CNY 16.74 | 4.88M |
| 2026-06-04 | CNY 17.39 | +0.46% | CNY 17.18 | CNY 17.55 | CNY 17.06 | 3.60M |
| 2026-06-03 | CNY 17.31 | -1.48% | CNY 17.51 | CNY 17.52 | CNY 17.04 | 4.70M |
| 2026-06-02 | CNY 17.57 | -1.68% | CNY 17.87 | CNY 17.93 | CNY 17.26 | 5.32M |
| 2026-06-01 | CNY 17.87 | -5.20% | CNY 18.48 | CNY 18.49 | CNY 17.86 | 7.76M |
| 2026-05-29 | CNY 18.85 | -5.09% | CNY 19.73 | CNY 19.79 | CNY 18.81 | 8.81M |
| 2026-05-28 | CNY 19.86 | +1.74% | CNY 19.46 | CNY 19.98 | CNY 19.45 | 8.80M |
| 2026-05-27 | CNY 19.52 | -2.35% | CNY 19.70 | CNY 20.29 | CNY 19.42 | 10.31M |
| 2026-05-26 | CNY 19.99 | +5.27% | CNY 18.90 | CNY 19.99 | CNY 18.63 | 11.10M |