Hynar Water Group Co. Ltd. Class A 300961
SZSE · China · Commercial Services
CNY 12.11-0.02 (-0.16%)
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 12.11 | -0.16% | CNY 12.13 | CNY 12.46 | CNY 12.08 | 5.53M |
| 2026-09-29 | CNY 12.13 | +4.75% | CNY 11.60 | CNY 12.39 | CNY 11.48 | 8.34M |
| 2026-09-28 | CNY 11.58 | -2.20% | CNY 11.80 | CNY 11.81 | CNY 11.50 | 3.41M |
| 2026-09-24 | CNY 11.84 | -1.42% | CNY 12.05 | CNY 12.05 | CNY 11.79 |
| 3.03M |
| 2026-09-23 | CNY 12.01 | -1.96% | CNY 12.17 | CNY 12.27 | CNY 11.91 | 3.91M |
| 2026-09-22 | CNY 12.25 | +0.91% | CNY 12.14 | CNY 12.37 | CNY 12.01 | 5.50M |
| 2026-09-21 | CNY 12.14 | +2.02% | CNY 11.97 | CNY 12.25 | CNY 11.84 | 7.07M |
| 2026-09-18 | CNY 11.90 | +0.59% | CNY 11.90 | CNY 12.10 | CNY 11.82 | 5.72M |
| 2026-09-17 | CNY 11.83 | -1.58% | CNY 11.96 | CNY 12.12 | CNY 11.80 | 6.80M |
| 2026-09-16 | CNY 12.02 | +2.74% | CNY 11.62 | CNY 12.22 | CNY 11.56 | 8.38M |
| 2026-09-15 | CNY 11.70 | -3.15% | CNY 12.03 | CNY 12.10 | CNY 11.68 | 10.33M |
| 2026-09-14 | CNY 12.08 | -3.51% | CNY 12.29 | CNY 12.54 | CNY 12.01 | 13.40M |
| 2026-09-11 | CNY 12.52 | -4.86% | CNY 13.08 | CNY 13.08 | CNY 12.18 | 21.08M |
| 2026-09-10 | CNY 13.16 | +1.94% | CNY 12.80 | CNY 14.05 | CNY 12.46 | 28.61M |
| 2026-09-09 | CNY 12.91 | -4.72% | CNY 12.80 | CNY 14.09 | CNY 12.62 | 28.16M |
| 2026-09-08 | CNY 13.55 | -9.61% | CNY 15.05 | CNY 15.05 | CNY 12.45 | 37.61M |
| 2026-09-07 | CNY 14.99 | +2.25% | CNY 14.93 | CNY 15.44 | CNY 14.38 | 19.48M |
| 2026-09-04 | CNY 14.66 | +8.67% | CNY 13.80 | CNY 14.79 | CNY 13.80 | 20.89M |
| 2026-09-03 | CNY 13.49 | +7.06% | CNY 12.57 | CNY 13.87 | CNY 12.35 | 15.24M |
| 2026-09-02 | CNY 12.60 | +1.53% | CNY 12.35 | CNY 12.69 | CNY 12.26 | 4.52M |
| 2026-09-01 | CNY 12.41 | +2.14% | CNY 12.12 | CNY 12.49 | CNY 12.12 | 3.72M |
| 2026-08-31 | CNY 12.15 | -0.41% | CNY 12.14 | CNY 12.26 | CNY 11.95 | 3.81M |
| 2026-08-28 | CNY 12.20 | +1.75% | CNY 12.02 | CNY 12.47 | CNY 11.96 | 6.30M |
| 2026-08-27 | CNY 11.99 | -5.14% | CNY 12.79 | CNY 12.79 | CNY 11.78 | 8.18M |
| 2026-08-26 | CNY 12.64 | +4.20% | CNY 12.12 | CNY 12.73 | CNY 12.07 | 7.35M |
| 2026-08-25 | CNY 12.13 | +4.03% | CNY 11.55 | CNY 12.24 | CNY 11.38 | 6.82M |
| 2026-08-24 | CNY 11.66 | +0.78% | CNY 11.49 | CNY 11.84 | CNY 11.21 | 4.81M |
| 2026-08-21 | CNY 11.57 | +0.35% | CNY 11.40 | CNY 11.58 | CNY 11.32 | 4.16M |
| 2026-08-20 | CNY 11.53 | +0.87% | CNY 11.43 | CNY 11.60 | CNY 11.24 | 3.73M |
| 2026-08-19 | CNY 11.43 | -5.22% | CNY 12.00 | CNY 12.00 | CNY 11.31 | 4.55M |
| 2026-08-18 | CNY 12.06 | -1.15% | CNY 12.12 | CNY 12.32 | CNY 11.92 | 3.35M |
| 2026-08-17 | CNY 12.20 | +2.09% | CNY 12.11 | CNY 12.31 | CNY 11.93 | 3.93M |
| 2026-08-14 | CNY 11.95 | +1.53% | CNY 11.82 | CNY 12.02 | CNY 11.62 | 4.58M |
| 2026-08-13 | CNY 11.77 | -1.26% | CNY 11.89 | CNY 12.15 | CNY 11.72 | 4.88M |
| 2026-08-12 | CNY 11.92 | +0.85% | CNY 11.89 | CNY 12.10 | CNY 11.82 | 4.36M |
| 2026-08-11 | CNY 11.82 | +0.34% | CNY 11.78 | CNY 12.03 | CNY 11.54 | 3.92M |
| 2026-08-10 | CNY 11.78 | -0.42% | CNY 11.83 | CNY 11.93 | CNY 11.44 | 5.98M |
| 2026-08-07 | CNY 11.83 | +3.50% | CNY 11.48 | CNY 11.95 | CNY 10.98 | 11.28M |
| 2026-08-06 | CNY 11.43 | +7.53% | CNY 10.61 | CNY 11.54 | CNY 10.60 | 12.20M |
| 2026-08-05 | CNY 10.63 | +1.43% | CNY 10.49 | CNY 10.72 | CNY 10.45 | 3.62M |
| 2026-08-04 | CNY 10.48 | +0.87% | CNY 10.49 | CNY 10.67 | CNY 10.33 | 4.37M |
| 2026-08-03 | CNY 10.39 | +4.74% | CNY 10.02 | CNY 10.43 | CNY 9.94 | 5.48M |
| 2026-07-31 | CNY 9.92 | +3.01% | CNY 9.78 | CNY 10.10 | CNY 9.78 | 4.80M |
| 2026-07-30 | CNY 9.63 | -2.23% | CNY 9.89 | CNY 10.30 | CNY 9.59 | 6.68M |
| 2026-07-29 | CNY 9.85 | +2.82% | CNY 9.47 | CNY 9.92 | CNY 9.47 | 7.00M |
| 2026-07-28 | CNY 9.58 | -0.21% | CNY 9.58 | CNY 9.84 | CNY 9.49 | 4.33M |
| 2026-07-27 | CNY 9.60 | +2.89% | CNY 9.30 | CNY 9.67 | CNY 9.16 | 4.44M |
| 2026-07-24 | CNY 9.33 | -4.01% | CNY 9.61 | CNY 9.71 | CNY 9.22 | 6.32M |
| 2026-07-23 | CNY 9.72 | +6.11% | CNY 9.16 | CNY 9.76 | CNY 9.07 | 8.66M |
| 2026-07-22 | CNY 9.16 | -2.55% | CNY 9.26 | CNY 9.49 | CNY 9.07 | 7.63M |
| 2026-07-21 | CNY 9.40 | +0.86% | CNY 9.45 | CNY 9.50 | CNY 8.55 | 13.38M |
| 2026-07-20 | CNY 9.32 | -13.38% | CNY 10.67 | CNY 10.99 | CNY 9.08 | 15.55M |
| 2026-07-17 | CNY 10.76 | -8.89% | CNY 11.81 | CNY 11.95 | CNY 10.59 | 8.05M |
| 2026-07-16 | CNY 11.81 | -1.58% | CNY 12.00 | CNY 12.10 | CNY 11.70 | 6.18M |
| 2026-07-15 | CNY 12.00 | +2.13% | CNY 11.72 | CNY 12.30 | CNY 11.55 | 7.77M |
| 2026-07-14 | CNY 11.75 | -0.76% | CNY 11.94 | CNY 12.01 | CNY 11.03 | 9.90M |
| 2026-07-13 | CNY 11.84 | -12.68% | CNY 13.48 | CNY 13.79 | CNY 11.77 | 11.74M |
| 2026-07-10 | CNY 13.56 | +1.57% | CNY 13.31 | CNY 13.95 | CNY 12.96 | 12.30M |
| 2026-07-09 | CNY 13.35 | +6.04% | CNY 12.58 | CNY 13.52 | CNY 12.47 | 14.63M |
| 2026-07-08 | CNY 12.59 | -3.75% | CNY 13.06 | CNY 13.29 | CNY 12.53 | 11.49M |
| 2026-07-07 | CNY 13.08 | +3.07% | CNY 12.60 | CNY 13.99 | CNY 12.53 | 18.89M |
| 2026-07-06 | CNY 12.69 | +3.85% | CNY 11.76 | CNY 13.03 | CNY 11.57 | 15.99M |
| 2026-07-03 | CNY 12.22 | -0.08% | CNY 12.36 | CNY 12.80 | CNY 12.03 | 8.93M |
| 2026-07-02 | CNY 12.23 | -4.90% | CNY 12.80 | CNY 13.17 | CNY 12.20 | 8.79M |
| 2026-07-01 | CNY 12.86 | +0.08% | CNY 12.81 | CNY 13.44 | CNY 12.41 | 13.08M |
| 2026-06-30 | CNY 12.85 | -0.62% | CNY 12.88 | CNY 13.04 | CNY 12.43 | 10.36M |
| 2026-06-29 | CNY 12.93 | -7.77% | CNY 14.18 | CNY 14.25 | CNY 12.72 | 12.59M |
| 2026-06-26 | CNY 14.02 | -3.77% | CNY 14.46 | CNY 14.90 | CNY 13.71 | 15.70M |
| 2026-06-25 | CNY 14.57 | +10.38% | CNY 13.72 | CNY 14.68 | CNY 13.48 | 20.75M |
| 2026-06-24 | CNY 13.20 | -0.98% | CNY 13.45 | CNY 14.42 | CNY 13.05 | 24.04M |
| 2026-06-23 | CNY 13.33 | +19.98% | CNY 11.08 | CNY 13.33 | CNY 10.97 | 20.95M |
| 2026-06-22 | CNY 11.11 | +2.59% | CNY 10.69 | CNY 11.13 | CNY 10.40 | 5.99M |
| 2026-06-18 | CNY 10.83 | -1.55% | CNY 10.99 | CNY 11.08 | CNY 10.61 | 4.61M |
| 2026-06-17 | CNY 11.00 | -3.76% | CNY 11.53 | CNY 11.85 | CNY 10.97 | 6.21M |
| 2026-06-16 | CNY 11.43 | +1.24% | CNY 11.26 | CNY 11.68 | CNY 11.12 | 4.88M |
| 2026-06-15 | CNY 11.29 | 0.00% | CNY 11.29 | CNY 11.60 | CNY 11.10 | 3.67M |
| 2026-06-12 | CNY 11.29 | +2.36% | CNY 11.23 | CNY 11.42 | CNY 10.97 | 3.97M |
| 2026-06-11 | CNY 11.03 | -2.22% | CNY 11.20 | CNY 11.35 | CNY 10.89 | 2.91M |
| 2026-06-10 | CNY 11.28 | -2.42% | CNY 11.48 | CNY 11.67 | CNY 10.99 | 3.94M |
| 2026-06-09 | CNY 11.56 | -1.20% | CNY 11.80 | CNY 11.92 | CNY 11.45 | 3.85M |
| 2026-06-08 | CNY 11.70 | -0.93% | CNY 11.40 | CNY 12.17 | CNY 11.20 | 5.03M |
| 2026-06-05 | CNY 11.81 | +2.07% | CNY 11.62 | CNY 11.96 | CNY 11.33 | 4.65M |
| 2026-06-04 | CNY 11.57 | -1.95% | CNY 11.68 | CNY 11.87 | CNY 11.45 | 3.56M |
| 2026-06-03 | CNY 11.80 | -3.12% | CNY 12.17 | CNY 12.20 | CNY 11.72 | 4.39M |
| 2026-06-02 | CNY 12.18 | -1.30% | CNY 12.40 | CNY 12.45 | CNY 11.94 | 4.77M |
| 2026-06-01 | CNY 12.34 | +3.61% | CNY 11.92 | CNY 12.71 | CNY 11.86 | 6.88M |
| 2026-05-29 | CNY 11.91 | -4.87% | CNY 12.41 | CNY 12.56 | CNY 11.85 | 4.50M |
| 2026-05-28 | CNY 12.52 | +0.89% | CNY 12.48 | CNY 12.57 | CNY 12.04 | 5.20M |
| 2026-05-27 | CNY 12.41 | -3.95% | CNY 12.85 | CNY 12.92 | CNY 12.22 | 5.61M |
| 2026-05-26 | CNY 12.92 | -2.71% | CNY 13.24 | CNY 13.25 | CNY 12.76 | 6.32M |