Xinxiang Richful Lube Additive Co., Ltd. Class A 300910
SZSE · China · Process Industries
CNY 28.02-0.07 (-0.25%)
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 28.02 | -0.25% | CNY 28.09 | CNY 28.34 | CNY 27.89 | 2.45M |
| 2026-09-29 | CNY 28.09 | +2.93% | CNY 27.23 | CNY 28.13 | CNY 27.08 | 4.33M |
| 2026-09-28 | CNY 27.29 | -1.52% | CNY 27.71 | CNY 27.74 | CNY 26.92 | 3.79M |
| 2026-09-24 | CNY 27.71 | -2.15% | CNY 28.22 | CNY 28.30 | CNY 27.54 | 3.64M |
| 2026-09-23 | CNY 28.32 | +0.35% | CNY 28.20 | CNY 28.49 | CNY 28.12 | 3.22M |
| 2026-09-22 | CNY 28.22 | -0.81% | CNY 28.46 | CNY 28.70 | CNY 28.04 | 4.52M |
| 2026-09-21 | CNY 28.45 | +2.49% | CNY 27.68 | CNY 28.62 | CNY 27.68 | 5.35M |
| 2026-09-18 | CNY 27.76 | +1.72% | CNY 27.41 | CNY 28.18 | CNY 27.37 | 4.81M |
| 2026-09-17 | CNY 27.29 | -1.34% | CNY 27.52 | CNY 27.93 | CNY 27.21 | 3.80M |
| 2026-09-16 | CNY 27.66 | +0.84% | CNY 27.48 | CNY 28.08 | CNY 27.48 | 4.49M |
| 2026-09-15 | CNY 27.43 | -1.22% | CNY 27.66 | CNY 28.09 | CNY 27.37 | 3.22M |
| 2026-09-14 | CNY 27.77 | -0.04% | CNY 27.50 | CNY 27.83 | CNY 26.91 | 5.69M |
| 2026-09-11 | CNY 27.78 | -2.87% | CNY 28.29 | CNY 28.64 | CNY 27.39 | 5.41M |
| 2026-09-10 | CNY 28.60 | -0.49% | CNY 28.74 | CNY 29.19 | CNY 28.41 | 4.21M |
| 2026-09-09 | CNY 28.74 | -1.51% | CNY 29.20 | CNY 29.30 | CNY 28.56 | 4.72M |
| 2026-09-08 | CNY 29.18 | -3.09% | CNY 30.10 | CNY 30.20 | CNY 29.08 | 5.99M |
| 2026-09-07 | CNY 30.11 | +2.10% | CNY 29.30 | CNY 30.25 | CNY 29.30 | 6.51M |
| 2026-09-04 | CNY 29.49 | -2.58% | CNY 30.28 | CNY 30.38 | CNY 29.41 | 6.50M |
| 2026-09-03 | CNY 30.27 | +1.68% | CNY 29.70 | CNY 30.50 | CNY 29.70 | 7.84M |
| 2026-09-02 | CNY 29.77 | 0.00% | CNY 29.46 | CNY 30.27 | CNY 29.37 | 6.60M |
| 2026-09-01 | CNY 29.77 | +1.88% | CNY 29.00 | CNY 30.24 | CNY 28.91 | 10.15M |
| 2026-08-31 | CNY 29.22 | +1.60% | CNY 28.85 | CNY 29.38 | CNY 28.30 | 8.38M |
| 2026-08-28 | CNY 28.76 | +4.28% | CNY 27.58 | CNY 29.29 | CNY 27.55 | 12.33M |
| 2026-08-27 | CNY 27.58 | +1.10% | CNY 27.20 | CNY 27.80 | CNY 27.04 | 11.77M |
| 2026-08-26 | CNY 27.28 | +7.44% | CNY 27.81 | CNY 27.98 | CNY 26.41 | 20.48M |
| 2026-08-25 | CNY 25.39 | +0.51% | CNY 25.08 | CNY 25.46 | CNY 25.08 | 2.96M |
| 2026-08-24 | CNY 25.26 | +0.44% | CNY 25.25 | CNY 25.50 | CNY 25.02 | 4.20M |
| 2026-08-21 | CNY 25.15 | -4.95% | CNY 26.60 | CNY 26.60 | CNY 25.15 | 7.60M |
| 2026-08-20 | CNY 26.46 | 0.00% | CNY 26.47 | CNY 27.00 | CNY 26.40 | 4.01M |
| 2026-08-19 | CNY 26.46 | -2.00% | CNY 26.77 | CNY 27.05 | CNY 26.34 | 5.66M |
| 2026-08-18 | CNY 27.00 | -0.48% | CNY 27.09 | CNY 27.29 | CNY 26.90 | 4.30M |
| 2026-08-17 | CNY 27.13 | -2.34% | CNY 27.74 | CNY 27.86 | CNY 26.96 | 7.03M |
| 2026-08-14 | CNY 27.78 | -1.70% | CNY 28.26 | CNY 28.40 | CNY 27.75 | 3.06M |
| 2026-08-13 | CNY 28.26 | -2.32% | CNY 29.05 | CNY 29.07 | CNY 28.10 | 4.57M |
| 2026-08-12 | CNY 28.93 | -0.41% | CNY 29.00 | CNY 29.14 | CNY 28.85 | 2.99M |
| 2026-08-11 | CNY 29.05 | -1.12% | CNY 29.39 | CNY 29.65 | CNY 28.96 | 3.98M |
| 2026-08-10 | CNY 29.38 | +0.79% | CNY 29.15 | CNY 29.49 | CNY 29.01 | 4.31M |
| 2026-08-07 | CNY 29.15 | -0.55% | CNY 29.26 | CNY 29.42 | CNY 28.96 | 3.48M |
| 2026-08-06 | CNY 29.31 | -0.71% | CNY 29.52 | CNY 30.04 | CNY 29.08 | 3.51M |
| 2026-08-05 | CNY 29.52 | -0.27% | CNY 29.60 | CNY 29.67 | CNY 29.25 | 3.52M |
| 2026-08-04 | CNY 29.60 | -1.10% | CNY 30.08 | CNY 30.16 | CNY 29.48 | 3.28M |
| 2026-08-03 | CNY 29.93 | +0.03% | CNY 30.06 | CNY 30.15 | CNY 29.70 | 2.20M |
| 2026-07-31 | CNY 29.92 | -1.29% | CNY 30.02 | CNY 30.40 | CNY 29.86 | 3.89M |
| 2026-07-30 | CNY 30.31 | +1.64% | CNY 29.58 | CNY 30.53 | CNY 29.38 | 6.13M |
| 2026-07-29 | CNY 29.82 | +5.04% | CNY 28.39 | CNY 30.50 | CNY 28.26 | 9.34M |
| 2026-07-28 | CNY 28.39 | -0.07% | CNY 28.31 | CNY 28.44 | CNY 27.63 | 3.32M |
| 2026-07-27 | CNY 28.41 | +0.82% | CNY 28.18 | CNY 28.77 | CNY 28.15 | 3.53M |
| 2026-07-24 | CNY 28.18 | -0.95% | CNY 28.40 | CNY 28.68 | CNY 27.92 | 4.05M |
| 2026-07-23 | CNY 28.45 | -0.80% | CNY 28.68 | CNY 28.86 | CNY 28.07 | 3.35M |
| 2026-07-22 | CNY 28.68 | +0.84% | CNY 28.36 | CNY 28.88 | CNY 27.81 | 4.60M |
| 2026-07-21 | CNY 28.44 | +1.61% | CNY 27.78 | CNY 29.64 | CNY 27.62 | 6.52M |
| 2026-07-20 | CNY 27.99 | +1.74% | CNY 27.42 | CNY 28.08 | CNY 27.19 | 5.03M |
| 2026-07-17 | CNY 27.51 | -0.40% | CNY 27.59 | CNY 28.20 | CNY 27.30 | 5.44M |
| 2026-07-16 | CNY 27.62 | -0.86% | CNY 27.36 | CNY 28.08 | CNY 27.06 | 3.90M |
| 2026-07-15 | CNY 27.86 | +2.99% | CNY 26.95 | CNY 28.00 | CNY 26.85 | 3.99M |
| 2026-07-14 | CNY 27.05 | -1.13% | CNY 27.19 | CNY 27.45 | CNY 26.85 | 3.83M |
| 2026-07-13 | CNY 27.36 | -2.15% | CNY 27.99 | CNY 28.30 | CNY 27.27 | 3.50M |
| 2026-07-10 | CNY 27.96 | +0.11% | CNY 27.84 | CNY 28.62 | CNY 27.71 | 2.74M |
| 2026-07-09 | CNY 27.93 | -1.38% | CNY 28.30 | CNY 28.50 | CNY 27.61 | 3.62M |
| 2026-07-08 | CNY 28.32 | -2.85% | CNY 29.09 | CNY 29.15 | CNY 28.26 | 3.21M |
| 2026-07-07 | CNY 29.15 | -1.95% | CNY 29.72 | CNY 29.99 | CNY 29.13 | 3.34M |
| 2026-07-06 | CNY 29.73 | +0.44% | CNY 29.61 | CNY 30.56 | CNY 29.00 | 5.67M |
| 2026-07-03 | CNY 29.60 | +0.85% | CNY 29.98 | CNY 31.50 | CNY 29.42 | 6.50M |
| 2026-07-02 | CNY 29.35 | +1.28% | CNY 28.73 | CNY 29.90 | CNY 28.71 | 6.17M |
| 2026-07-01 | CNY 28.98 | +3.35% | CNY 27.83 | CNY 29.55 | CNY 27.75 | 6.65M |
| 2026-06-30 | CNY 28.04 | +0.11% | CNY 27.85 | CNY 28.09 | CNY 27.45 | 4.84M |
| 2026-06-29 | CNY 28.01 | +1.67% | CNY 27.39 | CNY 28.20 | CNY 26.51 | 6.81M |
| 2026-06-26 | CNY 27.55 | -2.41% | CNY 27.98 | CNY 28.40 | CNY 27.55 | 4.73M |
| 2026-06-25 | CNY 28.23 | -3.29% | CNY 28.92 | CNY 29.56 | CNY 28.04 | 6.53M |
| 2026-06-24 | CNY 29.19 | +3.95% | CNY 27.99 | CNY 29.30 | CNY 27.50 | 8.27M |
| 2026-06-23 | CNY 28.08 | +0.93% | CNY 27.87 | CNY 28.18 | CNY 27.46 | 6.10M |
| 2026-06-22 | CNY 27.82 | -4.20% | CNY 28.78 | CNY 28.90 | CNY 27.00 | 9.58M |
| 2026-06-18 | CNY 29.04 | -0.89% | CNY 29.11 | CNY 29.52 | CNY 28.05 | 7.96M |
| 2026-06-17 | CNY 29.30 | -8.18% | CNY 30.60 | CNY 30.60 | CNY 28.95 | 16.68M |
| 2026-06-16 | CNY 31.91 | -5.90% | CNY 33.45 | CNY 33.50 | CNY 31.53 | 14.08M |
| 2026-06-15 | CNY 33.91 | +5.31% | CNY 34.78 | CNY 35.20 | CNY 33.40 | 13.60M |
| 2026-06-12 | CNY 32.20 | +3.27% | CNY 32.10 | CNY 32.65 | CNY 31.21 | 7.96M |
| 2026-06-11 | CNY 31.18 | -5.80% | CNY 32.80 | CNY 33.72 | CNY 30.60 | 7.89M |
| 2026-06-10 | CNY 33.10 | -1.11% | CNY 33.37 | CNY 35.26 | CNY 32.60 | 7.44M |
| 2026-06-09 | CNY 33.47 | +3.85% | CNY 32.56 | CNY 33.74 | CNY 31.67 | 7.18M |
| 2026-06-08 | CNY 32.23 | -3.85% | CNY 33.00 | CNY 33.67 | CNY 31.66 | 7.05M |
| 2026-06-05 | CNY 33.52 | +4.23% | CNY 32.02 | CNY 34.56 | CNY 31.70 | 7.90M |
| 2026-06-04 | CNY 32.16 | -0.74% | CNY 32.01 | CNY 32.30 | CNY 31.32 | 5.30M |
| 2026-06-03 | CNY 32.40 | -4.14% | CNY 33.74 | CNY 33.77 | CNY 32.12 | 5.10M |
| 2026-06-02 | CNY 33.80 | -2.31% | CNY 34.28 | CNY 34.66 | CNY 32.87 | 7.13M |
| 2026-06-01 | CNY 34.60 | +2.49% | CNY 33.50 | CNY 34.75 | CNY 33.16 | 4.58M |
| 2026-05-29 | CNY 33.76 | -3.86% | CNY 34.08 | CNY 34.08 | CNY 32.71 | 4.62M |
| 2026-05-28 | CNY 35.12 | -0.39% | CNY 35.53 | CNY 35.53 | CNY 34.36 | 4.28M |
| 2026-05-27 | CNY 35.25 | -3.52% | CNY 36.42 | CNY 36.42 | CNY 35.14 | 6.13M |
| 2026-05-26 | CNY 36.54 | -1.41% | CNY 36.70 | CNY 37.50 | CNY 36.54 | 6.80M |