Hangzhou Yitong New Materials Co., Ltd. Class A 300930
SZSE · China · Technology Services
CNY 25.48-0.39 (-1.51%)
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 25.48 | -1.51% | CNY 25.97 | CNY 26.20 | CNY 25.40 | 778.20K |
| 2026-09-29 | CNY 25.87 | +1.65% | CNY 25.39 | CNY 26.10 | CNY 25.04 | 936.70K |
| 2026-09-28 | CNY 25.45 | -0.86% | CNY 26.00 | CNY 26.30 | CNY 25.18 | 1.45M |
| 2026-09-24 | CNY 25.67 | -1.95% | CNY 25.70 | CNY 26.28 | CNY 25.61 | 866.00K |
| 2026-09-23 | CNY 26.18 | +0.31% | CNY 26.12 | CNY 26.50 | CNY 25.72 | 1.28M |
| 2026-09-22 | CNY 26.10 | +2.39% | CNY 25.46 | CNY 26.32 | CNY 25.36 | 1.83M |
| 2026-09-21 | CNY 25.49 | +3.28% | CNY 24.79 | CNY 25.72 | CNY 24.56 | 1.39M |
| 2026-09-18 | CNY 24.68 | +2.19% | CNY 24.28 | CNY 24.93 | CNY 24.28 | 1.42M |
| 2026-09-17 | CNY 24.15 | -0.29% | CNY 24.24 | CNY 24.26 | CNY 23.51 | 1.23M |
| 2026-09-16 | CNY 24.22 | +2.41% | CNY 23.65 | CNY 24.34 | CNY 23.39 | 1.22M |
| 2026-09-15 | CNY 23.65 | -3.71% | CNY 24.36 | CNY 24.71 | CNY 23.65 | 966.30K |
| 2026-09-14 | CNY 24.56 | +1.19% | CNY 23.95 | CNY 24.85 | CNY 23.74 | 1.14M |
| 2026-09-11 | CNY 24.27 | -2.45% | CNY 24.81 | CNY 24.81 | CNY 23.73 | 1.22M |
| 2026-09-10 | CNY 24.88 | -2.43% | CNY 25.45 | CNY 25.45 | CNY 24.77 | 887.90K |
| 2026-09-09 | CNY 25.50 | +0.12% | CNY 25.36 | CNY 25.67 | CNY 25.22 | 1.03M |
| 2026-09-08 | CNY 25.47 | -0.89% | CNY 25.68 | CNY 25.68 | CNY 25.18 | 1.09M |
| 2026-09-07 | CNY 25.70 | +1.30% | CNY 25.45 | CNY 25.83 | CNY 25.22 | 956.50K |
| 2026-09-04 | CNY 25.37 | -1.13% | CNY 25.63 | CNY 26.13 | CNY 25.12 | 1.18M |
| 2026-09-03 | CNY 25.66 | -1.46% | CNY 25.81 | CNY 26.65 | CNY 25.53 | 1.11M |
| 2026-09-02 | CNY 26.04 | -0.84% | CNY 26.04 | CNY 26.38 | CNY 25.59 | 925.91K |
| 2026-09-01 | CNY 26.26 | -0.76% | CNY 26.34 | CNY 26.66 | CNY 26.19 | 1.22M |
| 2026-08-31 | CNY 26.46 | +2.44% | CNY 25.83 | CNY 26.50 | CNY 25.48 | 1.65M |
| 2026-08-28 | CNY 25.83 | +0.27% | CNY 25.75 | CNY 26.13 | CNY 25.47 | 948.80K |
| 2026-08-27 | CNY 25.76 | +1.38% | CNY 25.45 | CNY 25.87 | CNY 25.15 | 1.34M |
| 2026-08-26 | CNY 25.41 | -1.13% | CNY 25.55 | CNY 25.78 | CNY 25.02 | 1.39M |
| 2026-08-25 | CNY 25.70 | +2.92% | CNY 24.45 | CNY 25.91 | CNY 24.45 | 1.97M |
| 2026-08-24 | CNY 24.97 | -1.42% | CNY 25.33 | CNY 25.54 | CNY 24.30 | 1.49M |
| 2026-08-21 | CNY 25.33 | +0.60% | CNY 25.10 | CNY 25.58 | CNY 24.22 | 1.05M |
| 2026-08-20 | CNY 25.18 | +1.78% | CNY 24.96 | CNY 25.66 | CNY 24.79 | 1.22M |
| 2026-08-19 | CNY 24.74 | -4.66% | CNY 25.44 | CNY 25.95 | CNY 24.61 | 1.26M |
| 2026-08-18 | CNY 25.95 | -1.37% | CNY 26.31 | CNY 26.41 | CNY 25.62 | 1.33M |
| 2026-08-17 | CNY 26.31 | +4.90% | CNY 24.94 | CNY 26.34 | CNY 24.89 | 1.54M |
| 2026-08-14 | CNY 25.08 | +0.76% | CNY 24.89 | CNY 25.29 | CNY 24.73 | 1.15M |
| 2026-08-13 | CNY 24.89 | -2.62% | CNY 26.00 | CNY 26.00 | CNY 24.86 | 1.16M |
| 2026-08-12 | CNY 25.56 | +0.99% | CNY 25.31 | CNY 25.78 | CNY 25.31 | 1.09M |
| 2026-08-11 | CNY 25.31 | -1.94% | CNY 25.80 | CNY 25.80 | CNY 25.18 | 1.42M |
| 2026-08-10 | CNY 25.81 | +2.22% | CNY 25.45 | CNY 25.88 | CNY 24.95 | 1.61M |
| 2026-08-07 | CNY 25.25 | +1.57% | CNY 24.84 | CNY 25.25 | CNY 24.29 | 1.28M |
| 2026-08-06 | CNY 24.86 | +0.81% | CNY 24.59 | CNY 25.02 | CNY 24.28 | 1.43M |
| 2026-08-05 | CNY 24.66 | +2.32% | CNY 24.08 | CNY 24.84 | CNY 24.08 | 1.52M |
| 2026-08-04 | CNY 24.10 | +1.82% | CNY 23.77 | CNY 24.10 | CNY 23.56 | 1.32M |
| 2026-08-03 | CNY 23.67 | +2.25% | CNY 23.06 | CNY 23.79 | CNY 23.00 | 1.61M |
| 2026-07-31 | CNY 23.15 | +4.80% | CNY 22.44 | CNY 23.40 | CNY 22.44 | 2.36M |
| 2026-07-30 | CNY 22.09 | -4.25% | CNY 22.92 | CNY 23.15 | CNY 21.76 | 1.96M |
| 2026-07-29 | CNY 23.07 | +3.27% | CNY 22.20 | CNY 23.07 | CNY 22.20 | 1.90M |
| 2026-07-28 | CNY 22.34 | -0.93% | CNY 22.19 | CNY 23.14 | CNY 22.13 | 1.63M |
| 2026-07-27 | CNY 22.55 | +3.92% | CNY 21.66 | CNY 22.56 | CNY 21.59 | 1.60M |
| 2026-07-24 | CNY 21.70 | -2.91% | CNY 21.98 | CNY 22.15 | CNY 21.49 | 1.20M |
| 2026-07-23 | CNY 22.35 | +4.29% | CNY 21.49 | CNY 22.42 | CNY 21.28 | 1.65M |
| 2026-07-22 | CNY 21.43 | -2.28% | CNY 21.93 | CNY 22.18 | CNY 21.21 | 1.54M |
| 2026-07-21 | CNY 21.93 | +3.39% | CNY 21.27 | CNY 22.07 | CNY 20.03 | 2.82M |
| 2026-07-20 | CNY 21.21 | -6.23% | CNY 22.66 | CNY 23.13 | CNY 20.45 | 2.81M |
| 2026-07-17 | CNY 22.62 | -5.47% | CNY 23.82 | CNY 24.18 | CNY 22.43 | 1.77M |
| 2026-07-16 | CNY 23.93 | -0.99% | CNY 23.80 | CNY 24.73 | CNY 23.80 | 1.44M |
| 2026-07-15 | CNY 24.17 | -1.83% | CNY 24.61 | CNY 25.25 | CNY 24.00 | 1.46M |
| 2026-07-14 | CNY 24.62 | +3.36% | CNY 23.82 | CNY 24.62 | CNY 23.26 | 1.74M |
| 2026-07-13 | CNY 23.82 | -4.83% | CNY 24.98 | CNY 25.17 | CNY 23.70 | 1.99M |
| 2026-07-10 | CNY 25.03 | +0.04% | CNY 25.10 | CNY 25.84 | CNY 24.91 | 2.31M |
| 2026-07-09 | CNY 25.02 | -1.22% | CNY 25.46 | CNY 25.66 | CNY 23.88 | 2.74M |
| 2026-07-08 | CNY 25.33 | -4.95% | CNY 26.65 | CNY 26.85 | CNY 25.29 | 2.16M |
| 2026-07-07 | CNY 26.65 | -2.60% | CNY 27.10 | CNY 28.24 | CNY 26.47 | 2.58M |
| 2026-07-06 | CNY 27.36 | -7.54% | CNY 30.16 | CNY 30.16 | CNY 27.31 | 3.22M |
| 2026-07-03 | CNY 29.59 | +3.43% | CNY 28.71 | CNY 30.83 | CNY 28.71 | 3.89M |
| 2026-07-02 | CNY 28.61 | +0.88% | CNY 27.91 | CNY 30.18 | CNY 27.74 | 3.24M |
| 2026-07-01 | CNY 28.36 | -0.49% | CNY 28.25 | CNY 28.97 | CNY 27.68 | 2.97M |
| 2026-06-30 | CNY 28.50 | +1.10% | CNY 27.93 | CNY 28.70 | CNY 27.45 | 2.69M |
| 2026-06-29 | CNY 28.19 | -2.66% | CNY 28.93 | CNY 29.45 | CNY 27.65 | 2.99M |
| 2026-06-26 | CNY 28.96 | -5.20% | CNY 30.47 | CNY 30.48 | CNY 28.74 | 3.81M |
| 2026-06-25 | CNY 30.55 | -9.08% | CNY 33.59 | CNY 35.00 | CNY 30.27 | 5.89M |
| 2026-06-24 | CNY 33.60 | -5.91% | CNY 35.46 | CNY 35.88 | CNY 32.88 | 4.53M |
| 2026-06-23 | CNY 35.71 | -3.46% | CNY 36.63 | CNY 36.63 | CNY 35.45 | 4.04M |
| 2026-06-22 | CNY 36.99 | +4.49% | CNY 36.11 | CNY 37.30 | CNY 35.22 | 7.22M |
| 2026-06-18 | CNY 35.40 | +6.15% | CNY 33.01 | CNY 36.00 | CNY 32.77 | 5.48M |
| 2026-06-17 | CNY 33.35 | -5.23% | CNY 34.51 | CNY 35.25 | CNY 33.00 | 4.32M |
| 2026-06-16 | CNY 35.19 | +3.68% | CNY 33.70 | CNY 35.50 | CNY 33.18 | 3.81M |
| 2026-06-15 | CNY 33.94 | +3.95% | CNY 32.64 | CNY 34.18 | CNY 32.64 | 4.24M |
| 2026-06-12 | CNY 32.65 | -1.98% | CNY 33.30 | CNY 34.30 | CNY 31.75 | 4.82M |
| 2026-06-11 | CNY 33.31 | -1.30% | CNY 33.02 | CNY 34.03 | CNY 32.11 | 5.65M |
| 2026-06-10 | CNY 33.75 | -7.18% | CNY 35.52 | CNY 35.55 | CNY 32.78 | 7.50M |
| 2026-06-09 | CNY 36.36 | -4.19% | CNY 37.11 | CNY 38.49 | CNY 35.49 | 7.56M |
| 2026-06-08 | CNY 37.95 | -4.79% | CNY 37.44 | CNY 39.85 | CNY 36.00 | 8.62M |
| 2026-06-05 | CNY 39.86 | +7.79% | CNY 36.14 | CNY 39.88 | CNY 35.68 | 10.94M |
| 2026-06-04 | CNY 36.98 | +3.96% | CNY 34.89 | CNY 37.49 | CNY 33.54 | 7.53M |
| 2026-06-03 | CNY 35.57 | +4.10% | CNY 34.16 | CNY 35.87 | CNY 34.07 | 6.29M |
| 2026-06-02 | CNY 34.17 | +3.11% | CNY 33.00 | CNY 34.49 | CNY 32.01 | 3.50M |
| 2026-06-01 | CNY 33.14 | -2.24% | CNY 33.05 | CNY 34.40 | CNY 33.00 | 3.09M |
| 2026-05-29 | CNY 33.90 | -0.91% | CNY 34.06 | CNY 35.50 | CNY 33.32 | 4.72M |
| 2026-05-28 | CNY 34.21 | +5.10% | CNY 32.37 | CNY 34.65 | CNY 32.24 | 3.32M |
| 2026-05-27 | CNY 32.55 | -3.73% | CNY 33.81 | CNY 34.50 | CNY 32.31 | 2.40M |
| 2026-05-26 | CNY 33.81 | -2.71% | CNY 34.41 | CNY 34.73 | CNY 33.10 | 4.09M |