Poly Plastic Masterbatch (SuZhou) Co., Ltd. Class A 300905
SZSE · China · Process Industries
CNY 41.49+3.44 (+9.04%)
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 41.49 | +9.04% | CNY 38.44 | CNY 41.80 | CNY 37.66 | 17.79M |
| 2026-09-29 | CNY 38.05 | +8.81% | CNY 35.05 | CNY 39.26 | CNY 34.80 | 12.25M |
| 2026-09-28 | CNY 34.97 | -6.75% | CNY 37.43 | CNY 37.70 | CNY 34.80 | 7.47M |
| 2026-09-24 | CNY 37.50 | -2.67% | CNY 38.53 | CNY 39.20 | CNY 37.48 | 6.37M |
| 2026-09-23 | CNY 38.53 | -1.43% | CNY 39.00 | CNY 39.26 | CNY 38.32 | 8.25M |
| 2026-09-22 | CNY 39.09 | +0.85% | CNY 38.71 | CNY 40.18 | CNY 38.70 | 13.56M |
| 2026-09-21 | CNY 38.76 | +0.73% | CNY 38.57 | CNY 39.19 | CNY 38.13 | 9.43M |
| 2026-09-18 | CNY 38.48 | -0.26% | CNY 38.68 | CNY 39.14 | CNY 38.13 | 11.01M |
| 2026-09-17 | CNY 38.58 | -3.31% | CNY 39.80 | CNY 39.86 | CNY 38.01 | 13.52M |
| 2026-09-16 | CNY 39.90 | -1.60% | CNY 40.56 | CNY 40.91 | CNY 39.11 | 19.20M |
| 2026-09-15 | CNY 40.55 | +15.53% | CNY 35.10 | CNY 42.12 | CNY 34.91 | 24.45M |
| 2026-09-14 | CNY 35.10 | +5.00% | CNY 33.12 | CNY 35.59 | CNY 33.10 | 4.90M |
| 2026-09-11 | CNY 33.43 | -1.85% | CNY 34.00 | CNY 34.00 | CNY 32.61 | 3.62M |
| 2026-09-10 | CNY 34.06 | -3.07% | CNY 35.00 | CNY 35.13 | CNY 34.01 | 2.70M |
| 2026-09-09 | CNY 35.14 | -0.90% | CNY 35.60 | CNY 35.83 | CNY 35.07 | 2.67M |
| 2026-09-08 | CNY 35.46 | -0.81% | CNY 36.11 | CNY 36.32 | CNY 35.30 | 2.66M |
| 2026-09-07 | CNY 35.75 | +1.05% | CNY 35.23 | CNY 36.19 | CNY 35.10 | 2.68M |
| 2026-09-04 | CNY 35.38 | -1.99% | CNY 36.49 | CNY 36.80 | CNY 35.01 | 3.44M |
| 2026-09-03 | CNY 36.10 | -1.07% | CNY 36.66 | CNY 37.06 | CNY 35.88 | 3.28M |
| 2026-09-02 | CNY 36.49 | +0.05% | CNY 36.07 | CNY 36.98 | CNY 35.82 | 3.32M |
| 2026-09-01 | CNY 36.47 | -2.98% | CNY 37.86 | CNY 37.94 | CNY 36.25 | 4.46M |
| 2026-08-31 | CNY 37.59 | +1.54% | CNY 36.50 | CNY 37.71 | CNY 36.50 | 3.81M |
| 2026-08-28 | CNY 37.02 | -0.13% | CNY 36.99 | CNY 38.18 | CNY 36.89 | 4.53M |
| 2026-08-27 | CNY 37.07 | +5.76% | CNY 34.97 | CNY 37.49 | CNY 34.78 | 6.12M |
| 2026-08-26 | CNY 35.05 | -1.41% | CNY 35.55 | CNY 35.70 | CNY 34.43 | 3.36M |
| 2026-08-25 | CNY 35.55 | +1.22% | CNY 34.91 | CNY 35.78 | CNY 34.14 | 3.52M |
| 2026-08-24 | CNY 35.12 | -2.98% | CNY 36.29 | CNY 36.35 | CNY 34.56 | 4.36M |
| 2026-08-21 | CNY 36.20 | +0.56% | CNY 35.87 | CNY 36.53 | CNY 35.01 | 5.17M |
| 2026-08-20 | CNY 36.00 | -1.34% | CNY 37.13 | CNY 37.20 | CNY 35.70 | 6.51M |
| 2026-08-19 | CNY 36.49 | -6.91% | CNY 39.21 | CNY 40.43 | CNY 36.41 | 9.52M |
| 2026-08-18 | CNY 39.20 | -2.20% | CNY 39.93 | CNY 40.29 | CNY 38.69 | 6.49M |
| 2026-08-17 | CNY 40.08 | +3.94% | CNY 38.85 | CNY 40.10 | CNY 38.44 | 7.03M |
| 2026-08-14 | CNY 38.56 | -0.10% | CNY 38.22 | CNY 39.08 | CNY 37.00 | 7.06M |
| 2026-08-13 | CNY 38.60 | -2.97% | CNY 39.70 | CNY 39.94 | CNY 38.60 | 4.30M |
| 2026-08-12 | CNY 39.78 | +1.74% | CNY 39.10 | CNY 40.25 | CNY 38.86 | 4.33M |
| 2026-08-11 | CNY 39.10 | -0.81% | CNY 39.12 | CNY 39.50 | CNY 38.38 | 4.12M |
| 2026-08-10 | CNY 39.42 | -3.05% | CNY 40.48 | CNY 40.80 | CNY 38.82 | 6.64M |
| 2026-08-07 | CNY 40.66 | +4.07% | CNY 38.95 | CNY 41.00 | CNY 38.11 | 8.29M |
| 2026-08-06 | CNY 39.07 | +0.54% | CNY 38.88 | CNY 39.42 | CNY 38.21 | 5.90M |
| 2026-08-05 | CNY 38.86 | +4.83% | CNY 36.99 | CNY 39.17 | CNY 36.88 | 6.55M |
| 2026-08-04 | CNY 37.07 | +3.84% | CNY 35.55 | CNY 37.52 | CNY 35.50 | 5.45M |
| 2026-08-03 | CNY 35.70 | +0.54% | CNY 35.93 | CNY 36.80 | CNY 35.18 | 5.06M |
| 2026-07-31 | CNY 35.51 | +2.04% | CNY 35.61 | CNY 37.00 | CNY 35.38 | 4.75M |
| 2026-07-30 | CNY 34.80 | -4.19% | CNY 36.32 | CNY 36.77 | CNY 34.61 | 5.37M |
| 2026-07-29 | CNY 36.32 | -1.06% | CNY 37.06 | CNY 37.06 | CNY 35.45 | 4.65M |
| 2026-07-28 | CNY 36.71 | -2.68% | CNY 37.50 | CNY 38.20 | CNY 36.50 | 4.37M |
| 2026-07-27 | CNY 37.72 | +3.14% | CNY 36.16 | CNY 37.92 | CNY 36.16 | 3.92M |
| 2026-07-24 | CNY 36.57 | -3.51% | CNY 37.31 | CNY 37.95 | CNY 36.33 | 4.02M |
| 2026-07-23 | CNY 37.90 | +3.78% | CNY 36.51 | CNY 38.09 | CNY 36.51 | 5.01M |
| 2026-07-22 | CNY 36.52 | -2.27% | CNY 36.82 | CNY 37.36 | CNY 36.00 | 5.48M |
| 2026-07-21 | CNY 37.37 | +3.37% | CNY 35.79 | CNY 37.68 | CNY 33.25 | 9.10M |
| 2026-07-20 | CNY 36.15 | -4.21% | CNY 38.43 | CNY 39.00 | CNY 34.24 | 8.09M |
| 2026-07-17 | CNY 37.74 | -7.50% | CNY 40.99 | CNY 41.41 | CNY 37.74 | 6.77M |
| 2026-07-16 | CNY 40.80 | -3.71% | CNY 42.40 | CNY 42.40 | CNY 40.64 | 4.89M |
| 2026-07-15 | CNY 42.37 | -2.19% | CNY 43.12 | CNY 43.88 | CNY 42.07 | 4.52M |
| 2026-07-14 | CNY 43.32 | +2.10% | CNY 42.70 | CNY 43.75 | CNY 41.59 | 4.92M |
| 2026-07-13 | CNY 42.43 | -5.84% | CNY 45.05 | CNY 45.67 | CNY 42.06 | 5.37M |
| 2026-07-10 | CNY 45.06 | +0.63% | CNY 44.35 | CNY 46.80 | CNY 44.35 | 5.89M |
| 2026-07-09 | CNY 44.78 | +2.19% | CNY 43.86 | CNY 44.99 | CNY 42.17 | 6.63M |
| 2026-07-08 | CNY 43.82 | -2.95% | CNY 45.48 | CNY 45.54 | CNY 43.80 | 5.94M |
| 2026-07-07 | CNY 45.15 | -4.75% | CNY 46.79 | CNY 47.40 | CNY 44.69 | 6.40M |
| 2026-07-06 | CNY 47.40 | -2.87% | CNY 48.48 | CNY 49.90 | CNY 47.30 | 6.65M |
| 2026-07-03 | CNY 48.80 | -0.83% | CNY 49.00 | CNY 50.77 | CNY 48.40 | 7.35M |
| 2026-07-02 | CNY 49.21 | +0.63% | CNY 48.99 | CNY 52.50 | CNY 47.73 | 11.92M |
| 2026-07-01 | CNY 48.90 | -3.36% | CNY 50.00 | CNY 55.56 | CNY 48.82 | 16.23M |
| 2026-06-30 | CNY 50.60 | +7.59% | CNY 47.15 | CNY 51.50 | CNY 45.68 | 15.71M |
| 2026-06-29 | CNY 47.03 | -4.87% | CNY 49.50 | CNY 50.20 | CNY 46.95 | 8.89M |
| 2026-06-26 | CNY 49.44 | -7.24% | CNY 52.47 | CNY 52.74 | CNY 49.28 | 9.59M |
| 2026-06-25 | CNY 53.30 | -6.87% | CNY 56.17 | CNY 56.96 | CNY 52.99 | 15.04M |
| 2026-06-24 | CNY 57.23 | -6.24% | CNY 61.50 | CNY 62.58 | CNY 55.53 | 16.03M |
| 2026-06-23 | CNY 61.04 | +4.99% | CNY 58.01 | CNY 66.00 | CNY 57.00 | 16.98M |
| 2026-06-22 | CNY 58.14 | -1.61% | CNY 59.73 | CNY 61.37 | CNY 56.31 | 7.38M |
| 2026-06-18 | CNY 59.09 | -0.27% | CNY 58.99 | CNY 59.48 | CNY 57.90 | 5.23M |
| 2026-06-17 | CNY 59.25 | -1.27% | CNY 59.30 | CNY 60.30 | CNY 58.66 | 5.55M |
| 2026-06-16 | CNY 60.01 | +1.37% | CNY 59.20 | CNY 60.63 | CNY 58.28 | 6.15M |
| 2026-06-15 | CNY 59.20 | +3.46% | CNY 56.90 | CNY 59.20 | CNY 55.89 | 5.83M |
| 2026-06-12 | CNY 57.22 | -0.07% | CNY 57.56 | CNY 58.49 | CNY 56.75 | 5.49M |
| 2026-06-11 | CNY 57.26 | -0.37% | CNY 57.74 | CNY 57.98 | CNY 56.44 | 5.11M |
| 2026-06-10 | CNY 57.47 | -3.09% | CNY 58.70 | CNY 59.20 | CNY 56.75 | 6.04M |
| 2026-06-09 | CNY 59.30 | +0.97% | CNY 59.56 | CNY 60.14 | CNY 58.00 | 5.28M |
| 2026-06-08 | CNY 58.73 | -4.94% | CNY 59.50 | CNY 60.99 | CNY 58.38 | 7.22M |
| 2026-06-05 | CNY 61.78 | +0.80% | CNY 60.69 | CNY 64.63 | CNY 60.35 | 10.06M |
| 2026-06-04 | CNY 61.29 | +0.89% | CNY 60.00 | CNY 62.29 | CNY 59.00 | 7.06M |
| 2026-06-03 | CNY 60.75 | -1.62% | CNY 61.50 | CNY 62.38 | CNY 59.96 | 7.37M |
| 2026-06-02 | CNY 61.75 | -1.64% | CNY 62.81 | CNY 63.33 | CNY 60.30 | 9.45M |
| 2026-06-01 | CNY 62.78 | -6.45% | CNY 65.92 | CNY 67.16 | CNY 62.65 | 11.62M |
| 2026-05-29 | CNY 67.11 | -1.05% | CNY 69.83 | CNY 71.60 | CNY 66.50 | 11.64M |
| 2026-05-28 | CNY 67.82 | -0.92% | CNY 69.30 | CNY 69.88 | CNY 66.01 | 8.23M |
| 2026-05-27 | CNY 68.45 | +3.81% | CNY 66.00 | CNY 73.44 | CNY 64.86 | 13.42M |
| 2026-05-26 | CNY 65.94 | -1.29% | CNY 66.55 | CNY 67.55 | CNY 63.18 | 10.10M |