Hubei Xiangyuan New Material Technology, Inc. Class A 300980
SZSE · China · Process Industries
CNY 15.98-0.49 (-2.98%)
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 15.98 | -2.31% | CNY 16.63 | CNY 16.69 | CNY 15.87 | 5.24M |
| 2026-09-29 | CNY 16.36 | -0.35% | CNY 16.34 | CNY 16.63 | CNY 16.25 | 3.84M |
| 2026-09-28 | CNY 16.41 | -3.00% | CNY 16.84 | CNY 17.02 | CNY 16.22 | 3.70M |
| 2026-09-24 | CNY 16.92 | -1.86% | CNY 17.30 | CNY 17.46 | CNY 16.86 | 3.74M |
| 2026-09-23 | CNY 17.24 | +0.67% | CNY 17.18 | CNY 17.35 | CNY 16.99 | 3.04M |
| 2026-09-22 | CNY 17.13 | -0.42% | CNY 17.34 | CNY 17.61 | CNY 17.06 | 5.18M |
| 2026-09-21 | CNY 17.20 | +2.82% | CNY 16.71 | CNY 17.45 | CNY 16.58 | 5.77M |
| 2026-09-18 | CNY 16.73 | +2.14% | CNY 16.39 | CNY 16.74 | CNY 16.39 | 3.78M |
| 2026-09-17 | CNY 16.38 | -0.65% | CNY 16.39 | CNY 16.61 | CNY 16.10 | 3.39M |
| 2026-09-16 | CNY 16.49 | +4.39% | CNY 15.74 | CNY 16.58 | CNY 15.61 | 4.49M |
| 2026-09-15 | CNY 15.79 | -0.50% | CNY 15.86 | CNY 16.07 | CNY 15.71 | 2.93M |
| 2026-09-14 | CNY 15.87 | +2.30% | CNY 15.39 | CNY 16.02 | CNY 15.26 | 4.26M |
| 2026-09-11 | CNY 15.51 | -3.81% | CNY 15.89 | CNY 16.06 | CNY 15.11 | 4.90M |
| 2026-09-10 | CNY 16.13 | -3.01% | CNY 16.49 | CNY 16.49 | CNY 16.08 | 3.66M |
| 2026-09-09 | CNY 16.63 | -0.77% | CNY 16.72 | CNY 16.87 | CNY 16.51 | 3.19M |
| 2026-09-08 | CNY 16.76 | -1.59% | CNY 17.11 | CNY 17.11 | CNY 16.67 | 3.40M |
| 2026-09-07 | CNY 17.03 | +1.62% | CNY 16.89 | CNY 17.19 | CNY 16.85 | 4.23M |
| 2026-09-04 | CNY 16.76 | -1.92% | CNY 17.23 | CNY 17.40 | CNY 16.65 | 5.88M |
| 2026-09-03 | CNY 17.09 | +0.38% | CNY 17.27 | CNY 17.42 | CNY 16.88 | 4.27M |
| 2026-09-02 | CNY 17.02 | -1.04% | CNY 17.11 | CNY 17.20 | CNY 16.79 | 4.38M |
| 2026-09-01 | CNY 17.20 | +0.33% | CNY 17.16 | CNY 17.31 | CNY 16.95 | 6.36M |
| 2026-08-31 | CNY 17.14 | +2.92% | CNY 16.56 | CNY 17.26 | CNY 16.56 | 9.91M |
| 2026-08-28 | CNY 16.66 | -0.21% | CNY 16.69 | CNY 17.13 | CNY 16.60 | 6.42M |
| 2026-08-27 | CNY 16.69 | +2.19% | CNY 16.27 | CNY 16.74 | CNY 16.19 | 5.30M |
| 2026-08-26 | CNY 16.34 | +0.53% | CNY 16.35 | CNY 16.55 | CNY 15.98 | 5.20M |
| 2026-08-25 | CNY 16.25 | +1.34% | CNY 16.11 | CNY 16.47 | CNY 15.59 | 6.39M |
| 2026-08-24 | CNY 16.04 | -0.66% | CNY 16.14 | CNY 16.75 | CNY 15.66 | 7.63M |
| 2026-08-21 | CNY 16.14 | +3.62% | CNY 15.58 | CNY 16.34 | CNY 15.31 | 6.75M |
| 2026-08-20 | CNY 15.58 | +1.87% | CNY 15.51 | CNY 15.89 | CNY 15.36 | 6.38M |
| 2026-08-19 | CNY 15.29 | -7.80% | CNY 16.33 | CNY 16.43 | CNY 15.24 | 7.10M |
| 2026-08-18 | CNY 16.59 | -1.78% | CNY 16.79 | CNY 16.92 | CNY 16.34 | 6.97M |
| 2026-08-17 | CNY 16.89 | +5.91% | CNY 16.00 | CNY 17.13 | CNY 15.84 | 11.02M |
| 2026-08-14 | CNY 15.94 | +0.04% | CNY 16.01 | CNY 16.24 | CNY 15.75 | 3.80M |
| 2026-08-13 | CNY 15.94 | -2.19% | CNY 16.39 | CNY 16.45 | CNY 15.94 | 4.56M |
| 2026-08-12 | CNY 16.29 | +1.69% | CNY 16.07 | CNY 16.39 | CNY 15.86 | 4.78M |
| 2026-08-11 | CNY 16.02 | +0.45% | CNY 15.92 | CNY 16.28 | CNY 15.56 | 5.81M |
| 2026-08-10 | CNY 15.95 | +1.55% | CNY 15.71 | CNY 16.00 | CNY 15.51 | 5.65M |
| 2026-08-07 | CNY 15.71 | +1.01% | CNY 15.54 | CNY 15.80 | CNY 15.14 | 7.41M |
| 2026-08-06 | CNY 15.55 | +1.21% | CNY 15.29 | CNY 15.71 | CNY 15.16 | 6.09M |
| 2026-08-05 | CNY 15.36 | +1.22% | CNY 15.18 | CNY 15.52 | CNY 15.08 | 7.00M |
| 2026-08-04 | CNY 15.18 | +1.48% | CNY 15.26 | CNY 15.34 | CNY 14.81 | 6.43M |
| 2026-08-03 | CNY 14.96 | +2.55% | CNY 14.59 | CNY 15.21 | CNY 14.50 | 8.71M |
| 2026-07-31 | CNY 14.59 | +7.30% | CNY 13.93 | CNY 14.67 | CNY 13.93 | 9.46M |
| 2026-07-30 | CNY 13.59 | -5.28% | CNY 14.31 | CNY 14.46 | CNY 13.48 | 7.18M |
| 2026-07-29 | CNY 14.35 | +0.05% | CNY 14.34 | CNY 14.53 | CNY 13.94 | 6.79M |
| 2026-07-28 | CNY 14.34 | -3.14% | CNY 14.71 | CNY 14.93 | CNY 14.29 | 6.48M |
| 2026-07-27 | CNY 14.81 | +7.69% | CNY 14.07 | CNY 15.13 | CNY 13.64 | 12.35M |
| 2026-07-24 | CNY 13.75 | -3.99% | CNY 14.17 | CNY 14.34 | CNY 13.62 | 5.76M |
| 2026-07-23 | CNY 14.32 | +0.75% | CNY 14.08 | CNY 14.46 | CNY 14.00 | 7.63M |
| 2026-07-22 | CNY 14.21 | -3.73% | CNY 14.56 | CNY 14.89 | CNY 14.09 | 9.35M |
| 2026-07-21 | CNY 14.76 | +3.82% | CNY 14.21 | CNY 14.81 | CNY 12.75 | 13.32M |
| 2026-07-20 | CNY 14.22 | -11.82% | CNY 16.29 | CNY 16.43 | CNY 13.91 | 13.71M |
| 2026-07-17 | CNY 16.13 | -12.00% | CNY 18.41 | CNY 18.49 | CNY 16.08 | 9.66M |
| 2026-07-16 | CNY 18.33 | -2.80% | CNY 18.50 | CNY 19.26 | CNY 18.14 | 7.71M |
| 2026-07-15 | CNY 18.86 | -2.94% | CNY 19.29 | CNY 19.65 | CNY 18.69 | 6.43M |
| 2026-07-14 | CNY 19.43 | -0.62% | CNY 19.45 | CNY 19.91 | CNY 18.81 | 7.87M |
| 2026-07-13 | CNY 19.55 | -10.47% | CNY 22.22 | CNY 22.22 | CNY 19.34 | 10.82M |
| 2026-07-10 | CNY 21.84 | +1.60% | CNY 21.43 | CNY 22.93 | CNY 21.20 | 13.69M |
| 2026-07-09 | CNY 21.49 | -5.67% | CNY 23.24 | CNY 23.36 | CNY 20.99 | 13.92M |
| 2026-07-08 | CNY 22.79 | -3.65% | CNY 24.06 | CNY 24.43 | CNY 22.79 | 8.29M |
| 2026-07-07 | CNY 23.65 | -2.93% | CNY 24.29 | CNY 24.48 | CNY 23.07 | 11.75M |
| 2026-07-06 | CNY 24.36 | +2.28% | CNY 23.82 | CNY 25.54 | CNY 23.63 | 13.92M |
| 2026-07-03 | CNY 23.82 | -0.45% | CNY 23.56 | CNY 24.64 | CNY 23.49 | 19.12M |
| 2026-07-02 | CNY 23.93 | +6.89% | CNY 23.56 | CNY 25.25 | CNY 22.19 | 23.28M |
| 2026-07-01 | CNY 22.39 | +6.56% | CNY 22.11 | CNY 22.61 | CNY 21.42 | 24.46M |
| 2026-06-30 | CNY 21.01 | +19.99% | CNY 17.54 | CNY 21.01 | CNY 17.54 | 11.17M |
| 2026-06-29 | CNY 17.51 | -3.58% | CNY 18.54 | CNY 18.54 | CNY 17.39 | 7.61M |
| 2026-06-26 | CNY 18.16 | -4.76% | CNY 19.00 | CNY 19.12 | CNY 18.16 | 6.11M |
| 2026-06-25 | CNY 19.06 | -4.23% | CNY 19.91 | CNY 20.16 | CNY 18.96 | 7.79M |
| 2026-06-24 | CNY 19.91 | +1.64% | CNY 19.80 | CNY 21.06 | CNY 19.24 | 9.75M |
| 2026-06-23 | CNY 19.59 | +0.73% | CNY 19.30 | CNY 19.99 | CNY 19.14 | 5.22M |
| 2026-06-22 | CNY 19.44 | -0.33% | CNY 19.51 | CNY 19.70 | CNY 18.55 | 6.48M |
| 2026-06-18 | CNY 19.51 | +0.33% | CNY 19.27 | CNY 19.79 | CNY 18.93 | 5.01M |
| 2026-06-17 | CNY 19.44 | -2.37% | CNY 19.91 | CNY 19.91 | CNY 19.27 | 4.49M |
| 2026-06-16 | CNY 19.91 | +0.98% | CNY 19.73 | CNY 20.05 | CNY 19.27 | 5.27M |
| 2026-06-15 | CNY 19.72 | +5.14% | CNY 18.76 | CNY 19.99 | CNY 18.76 | 8.83M |
| 2026-06-12 | CNY 18.76 | +1.47% | CNY 18.68 | CNY 19.63 | CNY 18.57 | 8.51M |
| 2026-06-11 | CNY 18.49 | -0.92% | CNY 18.50 | CNY 18.87 | CNY 17.61 | 12.24M |
| 2026-06-10 | CNY 18.66 | -9.90% | CNY 20.57 | CNY 20.69 | CNY 18.21 | 15.28M |
| 2026-06-09 | CNY 20.71 | +7.17% | CNY 19.46 | CNY 20.91 | CNY 18.86 | 12.68M |
| 2026-06-08 | CNY 19.32 | -2.52% | CNY 19.29 | CNY 20.07 | CNY 19.07 | 6.35M |
| 2026-06-05 | CNY 19.82 | +0.91% | CNY 19.56 | CNY 20.35 | CNY 18.81 | 8.27M |
| 2026-06-04 | CNY 19.64 | +1.70% | CNY 19.55 | CNY 20.33 | CNY 18.96 | 7.52M |
| 2026-06-03 | CNY 19.31 | -0.37% | CNY 19.36 | CNY 20.09 | CNY 19.14 | 4.43M |
| 2026-06-02 | CNY 19.39 | -0.18% | CNY 19.76 | CNY 19.76 | CNY 18.96 | 4.19M |
| 2026-06-01 | CNY 19.42 | -0.37% | CNY 19.54 | CNY 19.98 | CNY 19.29 | 4.83M |
| 2026-05-29 | CNY 19.49 | -5.05% | CNY 20.57 | CNY 20.61 | CNY 19.36 | 5.73M |
| 2026-05-28 | CNY 20.53 | +0.17% | CNY 20.71 | CNY 20.80 | CNY 20.01 | 4.08M |
| 2026-05-27 | CNY 20.49 | -0.80% | CNY 20.89 | CNY 21.06 | CNY 20.14 | 6.97M |
| 2026-05-26 | CNY 20.66 | -5.09% | CNY 21.68 | CNY 21.98 | CNY 20.50 | 7.77M |