CNGR Advanced Material Co., Ltd. Class A 300919
SZSE · China · Producer Manufacturing
CNY 37.24+0.02 (+0.05%)
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 37.24 | +0.05% | CNY 37.09 | CNY 37.92 | CNY 36.97 | 6.27M |
| 2026-09-29 | CNY 37.22 | +2.90% | CNY 36.15 | CNY 37.26 | CNY 36.15 | 8.43M |
| 2026-09-28 | CNY 36.17 | -3.80% | CNY 37.21 | CNY 37.49 | CNY 35.99 | 7.15M |
| 2026-09-24 | CNY 37.60 | -1.85% | CNY 38.11 | CNY 38.59 | CNY 37.60 |
| 6.18M |
| 2026-09-23 | CNY 38.31 | +0.08% | CNY 38.60 | CNY 38.88 | CNY 38.06 | 6.53M |
| 2026-09-22 | CNY 38.28 | +0.34% | CNY 38.25 | CNY 38.80 | CNY 38.22 | 7.24M |
| 2026-09-21 | CNY 38.15 | +0.32% | CNY 38.12 | CNY 38.54 | CNY 37.91 | 8.37M |
| 2026-09-18 | CNY 38.03 | +1.44% | CNY 37.80 | CNY 38.20 | CNY 37.61 | 5.71M |
| 2026-09-17 | CNY 37.49 | -0.58% | CNY 37.45 | CNY 37.95 | CNY 37.20 | 4.96M |
| 2026-09-16 | CNY 37.71 | -0.79% | CNY 37.86 | CNY 38.30 | CNY 36.81 | 8.53M |
| 2026-09-15 | CNY 38.01 | +0.53% | CNY 37.64 | CNY 38.65 | CNY 37.64 | 6.29M |
| 2026-09-14 | CNY 37.81 | +0.51% | CNY 37.38 | CNY 38.15 | CNY 37.26 | 5.06M |
| 2026-09-11 | CNY 37.62 | -2.66% | CNY 38.18 | CNY 38.20 | CNY 37.00 | 8.22M |
| 2026-09-10 | CNY 38.65 | -1.55% | CNY 39.01 | CNY 39.13 | CNY 38.60 | 6.80M |
| 2026-09-09 | CNY 39.26 | +1.47% | CNY 38.58 | CNY 39.50 | CNY 38.49 | 6.65M |
| 2026-09-08 | CNY 38.69 | -0.67% | CNY 38.75 | CNY 39.03 | CNY 38.55 | 6.18M |
| 2026-09-07 | CNY 38.95 | -1.14% | CNY 39.30 | CNY 39.48 | CNY 38.67 | 8.35M |
| 2026-09-04 | CNY 39.40 | -1.70% | CNY 40.31 | CNY 40.73 | CNY 39.33 | 8.90M |
| 2026-09-03 | CNY 40.08 | +3.03% | CNY 39.88 | CNY 40.41 | CNY 39.47 | 11.30M |
| 2026-09-02 | CNY 38.90 | -2.99% | CNY 39.85 | CNY 39.86 | CNY 38.71 | 9.56M |
| 2026-09-01 | CNY 40.10 | +0.30% | CNY 40.00 | CNY 40.48 | CNY 39.75 | 10.05M |
| 2026-08-31 | CNY 39.98 | -1.79% | CNY 40.35 | CNY 40.60 | CNY 39.25 | 12.10M |
| 2026-08-28 | CNY 40.71 | +0.12% | CNY 40.31 | CNY 41.00 | CNY 40.18 | 8.19M |
| 2026-08-27 | CNY 40.66 | +0.32% | CNY 40.53 | CNY 40.68 | CNY 39.64 | 10.95M |
| 2026-08-26 | CNY 40.53 | +1.00% | CNY 39.80 | CNY 41.30 | CNY 39.25 | 13.10M |
| 2026-08-25 | CNY 40.13 | +0.33% | CNY 40.97 | CNY 42.15 | CNY 39.98 | 19.32M |
| 2026-08-24 | CNY 40.00 | -1.16% | CNY 40.61 | CNY 41.36 | CNY 39.57 | 11.11M |
| 2026-08-21 | CNY 40.47 | +1.81% | CNY 39.56 | CNY 41.37 | CNY 39.41 | 11.97M |
| 2026-08-20 | CNY 39.75 | -0.05% | CNY 40.00 | CNY 40.43 | CNY 39.58 | 7.52M |
| 2026-08-19 | CNY 39.77 | -2.50% | CNY 40.18 | CNY 40.79 | CNY 39.64 | 9.97M |
| 2026-08-18 | CNY 40.79 | -1.78% | CNY 41.45 | CNY 41.69 | CNY 40.60 | 9.68M |
| 2026-08-17 | CNY 41.53 | +1.32% | CNY 41.02 | CNY 41.67 | CNY 40.69 | 9.96M |
| 2026-08-14 | CNY 40.99 | +0.27% | CNY 40.90 | CNY 41.90 | CNY 40.81 | 8.48M |
| 2026-08-13 | CNY 40.88 | -1.64% | CNY 41.40 | CNY 41.70 | CNY 40.70 | 9.76M |
| 2026-08-12 | CNY 41.56 | +0.75% | CNY 41.46 | CNY 42.28 | CNY 41.13 | 9.72M |
| 2026-08-11 | CNY 41.25 | -1.32% | CNY 41.50 | CNY 41.75 | CNY 41.18 | 8.51M |
| 2026-08-10 | CNY 41.80 | +0.94% | CNY 41.58 | CNY 42.30 | CNY 41.27 | 12.09M |
| 2026-08-07 | CNY 41.41 | +1.37% | CNY 40.97 | CNY 42.00 | CNY 40.40 | 12.69M |
| 2026-08-06 | CNY 40.85 | -1.92% | CNY 40.99 | CNY 41.55 | CNY 40.58 | 13.12M |
| 2026-08-05 | CNY 41.65 | +1.46% | CNY 41.01 | CNY 41.99 | CNY 40.80 | 14.75M |
| 2026-08-04 | CNY 41.05 | +1.36% | CNY 40.66 | CNY 41.29 | CNY 40.20 | 10.86M |
| 2026-08-03 | CNY 40.50 | -0.49% | CNY 40.39 | CNY 40.79 | CNY 39.56 | 10.64M |
| 2026-07-31 | CNY 40.70 | -0.93% | CNY 41.56 | CNY 41.79 | CNY 40.63 | 14.04M |
| 2026-07-30 | CNY 41.08 | +0.42% | CNY 40.65 | CNY 41.72 | CNY 40.50 | 13.16M |
| 2026-07-29 | CNY 40.91 | +1.59% | CNY 40.26 | CNY 41.40 | CNY 39.31 | 15.26M |
| 2026-07-28 | CNY 40.27 | -1.01% | CNY 39.97 | CNY 40.56 | CNY 39.16 | 15.70M |
| 2026-07-27 | CNY 40.68 | +1.80% | CNY 40.48 | CNY 41.00 | CNY 39.96 | 14.64M |
| 2026-07-24 | CNY 39.96 | -2.84% | CNY 40.65 | CNY 41.04 | CNY 39.86 | 13.08M |
| 2026-07-23 | CNY 41.13 | +7.67% | CNY 38.45 | CNY 41.87 | CNY 38.17 | 25.13M |
| 2026-07-22 | CNY 38.20 | -2.00% | CNY 38.47 | CNY 39.00 | CNY 37.80 | 14.12M |
| 2026-07-21 | CNY 38.98 | +6.50% | CNY 36.52 | CNY 39.76 | CNY 36.45 | 24.37M |
| 2026-07-20 | CNY 36.60 | -0.05% | CNY 36.60 | CNY 37.39 | CNY 35.51 | 15.15M |
| 2026-07-17 | CNY 36.62 | -3.22% | CNY 38.39 | CNY 38.86 | CNY 36.48 | 15.78M |
| 2026-07-16 | CNY 37.84 | -2.87% | CNY 38.80 | CNY 39.38 | CNY 37.64 | 13.29M |
| 2026-07-15 | CNY 38.96 | +1.80% | CNY 38.36 | CNY 39.80 | CNY 38.17 | 14.42M |
| 2026-07-14 | CNY 38.27 | +2.33% | CNY 38.08 | CNY 38.61 | CNY 37.20 | 13.60M |
| 2026-07-13 | CNY 37.40 | -3.11% | CNY 38.33 | CNY 38.53 | CNY 37.11 | 12.96M |
| 2026-07-10 | CNY 38.60 | -2.40% | CNY 39.54 | CNY 39.85 | CNY 38.53 | 12.23M |
| 2026-07-09 | CNY 39.55 | -0.38% | CNY 39.52 | CNY 39.95 | CNY 38.05 | 14.84M |
| 2026-07-08 | CNY 39.70 | -5.41% | CNY 41.80 | CNY 41.87 | CNY 39.70 | 15.10M |
| 2026-07-07 | CNY 41.97 | 0.00% | CNY 41.73 | CNY 43.40 | CNY 41.25 | 17.34M |
| 2026-07-06 | CNY 41.97 | +0.05% | CNY 41.95 | CNY 43.25 | CNY 41.36 | 15.25M |
| 2026-07-03 | CNY 41.95 | +0.24% | CNY 42.20 | CNY 42.36 | CNY 41.61 | 11.29M |
| 2026-07-02 | CNY 41.85 | -2.56% | CNY 42.43 | CNY 43.32 | CNY 41.71 | 13.50M |
| 2026-07-01 | CNY 42.95 | -1.83% | CNY 43.89 | CNY 44.10 | CNY 42.00 | 16.07M |
| 2026-06-30 | CNY 43.75 | +1.91% | CNY 42.50 | CNY 44.25 | CNY 42.10 | 16.05M |
| 2026-06-29 | CNY 42.93 | +0.49% | CNY 42.71 | CNY 43.23 | CNY 41.32 | 15.81M |
| 2026-06-26 | CNY 42.72 | -8.66% | CNY 46.37 | CNY 47.24 | CNY 42.72 | 21.90M |
| 2026-06-25 | CNY 46.77 | -3.43% | CNY 48.23 | CNY 48.23 | CNY 46.51 | 17.11M |
| 2026-06-24 | CNY 48.43 | +0.87% | CNY 47.69 | CNY 48.96 | CNY 47.17 | 13.39M |
| 2026-06-23 | CNY 48.01 | -6.29% | CNY 51.80 | CNY 51.80 | CNY 47.59 | 20.65M |
| 2026-06-22 | CNY 51.23 | +5.32% | CNY 47.68 | CNY 51.27 | CNY 47.03 | 21.35M |
| 2026-06-18 | CNY 48.64 | -1.28% | CNY 48.98 | CNY 49.62 | CNY 48.07 | 11.55M |
| 2026-06-17 | CNY 49.27 | -1.30% | CNY 49.38 | CNY 50.18 | CNY 48.92 | 13.48M |
| 2026-06-16 | CNY 49.92 | +2.32% | CNY 49.00 | CNY 50.67 | CNY 48.50 | 17.93M |
| 2026-06-15 | CNY 48.79 | +2.52% | CNY 48.60 | CNY 49.47 | CNY 47.56 | 19.04M |
| 2026-06-12 | CNY 47.59 | +4.25% | CNY 46.40 | CNY 48.68 | CNY 46.01 | 19.28M |
| 2026-06-11 | CNY 45.65 | -0.41% | CNY 45.64 | CNY 46.46 | CNY 45.06 | 12.60M |
| 2026-06-10 | CNY 45.84 | -2.63% | CNY 46.23 | CNY 47.06 | CNY 45.30 | 11.49M |
| 2026-06-09 | CNY 47.08 | +3.25% | CNY 46.02 | CNY 47.59 | CNY 45.15 | 14.07M |
| 2026-06-08 | CNY 45.60 | -6.13% | CNY 47.67 | CNY 48.51 | CNY 45.00 | 16.55M |
| 2026-06-05 | CNY 48.58 | -1.56% | CNY 49.25 | CNY 49.84 | CNY 47.80 | 14.23M |
| 2026-06-04 | CNY 49.35 | -2.82% | CNY 50.43 | CNY 50.44 | CNY 48.91 | 13.38M |
| 2026-06-03 | CNY 50.78 | -0.99% | CNY 51.00 | CNY 51.73 | CNY 50.33 | 10.70M |
| 2026-06-02 | CNY 51.29 | -1.18% | CNY 52.30 | CNY 52.45 | CNY 50.40 | 13.26M |
| 2026-06-01 | CNY 51.90 | -0.88% | CNY 52.35 | CNY 53.66 | CNY 51.80 | 11.95M |
| 2026-05-29 | CNY 52.36 | -3.96% | CNY 54.70 | CNY 55.20 | CNY 51.94 | 16.20M |
| 2026-05-28 | CNY 54.52 | -0.75% | CNY 54.34 | CNY 55.33 | CNY 53.28 | 14.91M |
| 2026-05-27 | CNY 54.93 | +0.97% | CNY 54.95 | CNY 56.58 | CNY 54.50 | 21.43M |
| 2026-05-26 | CNY 54.40 | +0.97% | CNY 53.80 | CNY 54.82 | CNY 53.05 | 14.32M |