Ningbo Color Master Batch Co., Ltd. Class A 301019
SZSE · China · Commercial Services
CNY 15.900.00 (0.00%)
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 15.90 | 0.00% | CNY 15.99 | CNY 16.59 | CNY 15.81 | 2.27M |
| 2026-09-29 | CNY 15.90 | +1.53% | CNY 15.65 | CNY 16.07 | CNY 15.50 | 1.91M |
| 2026-09-28 | CNY 15.66 | +0.06% | CNY 15.61 | CNY 15.75 | CNY 15.47 | 1.41M |
| 2026-09-24 | CNY 15.65 | +0.06% | CNY 15.61 | CNY 15.77 | CNY 15.57 | 972.22K |
| 2026-09-23 | CNY 15.64 | -0.19% | CNY 15.74 | CNY 15.77 | CNY 15.53 | 1.21M |
| 2026-09-22 | CNY 15.67 | -0.57% | CNY 15.85 | CNY 15.85 | CNY 15.57 | 1.34M |
| 2026-09-21 | CNY 15.76 | +1.35% | CNY 15.53 | CNY 15.79 | CNY 15.42 | 1.85M |
| 2026-09-18 | CNY 15.55 | +4.08% | CNY 15.00 | CNY 15.75 | CNY 15.00 | 2.86M |
| 2026-09-17 | CNY 14.94 | +1.36% | CNY 14.62 | CNY 14.97 | CNY 14.55 | 1.50M |
| 2026-09-16 | CNY 14.74 | +1.03% | CNY 14.55 | CNY 14.83 | CNY 14.44 | 964.76K |
| 2026-09-15 | CNY 14.59 | -1.42% | CNY 14.75 | CNY 14.78 | CNY 14.54 | 1.11M |
| 2026-09-14 | CNY 14.80 | +1.58% | CNY 14.50 | CNY 14.97 | CNY 14.49 | 1.49M |
| 2026-09-11 | CNY 14.57 | -2.80% | CNY 14.99 | CNY 14.99 | CNY 14.45 | 1.61M |
| 2026-09-10 | CNY 14.99 | -2.15% | CNY 15.20 | CNY 15.30 | CNY 14.75 | 1.06M |
| 2026-09-09 | CNY 15.32 | -1.16% | CNY 15.53 | CNY 15.53 | CNY 15.18 | 1.19M |
| 2026-09-08 | CNY 15.50 | +0.19% | CNY 15.48 | CNY 15.52 | CNY 15.34 | 1.02M |
| 2026-09-07 | CNY 15.47 | +1.18% | CNY 15.31 | CNY 15.47 | CNY 15.18 | 828.49K |
| 2026-09-04 | CNY 15.29 | -0.59% | CNY 15.43 | CNY 15.64 | CNY 15.26 | 1.13M |
| 2026-09-03 | CNY 15.38 | -1.22% | CNY 15.66 | CNY 15.98 | CNY 15.38 | 1.35M |
| 2026-09-02 | CNY 15.57 | +0.06% | CNY 15.46 | CNY 15.62 | CNY 15.23 | 1.35M |
| 2026-09-01 | CNY 15.56 | +0.06% | CNY 15.54 | CNY 15.72 | CNY 15.38 | 1.53M |
| 2026-08-31 | CNY 15.55 | +0.97% | CNY 15.40 | CNY 15.60 | CNY 15.31 | 1.42M |
| 2026-08-28 | CNY 15.40 | -0.39% | CNY 15.48 | CNY 15.54 | CNY 15.35 | 1.22M |
| 2026-08-27 | CNY 15.46 | +1.31% | CNY 15.24 | CNY 15.58 | CNY 15.22 | 1.80M |
| 2026-08-26 | CNY 15.26 | -0.91% | CNY 15.35 | CNY 15.45 | CNY 15.16 | 1.73M |
| 2026-08-25 | CNY 15.40 | +3.56% | CNY 14.99 | CNY 15.54 | CNY 14.72 | 2.68M |
| 2026-08-24 | CNY 14.87 | -1.33% | CNY 15.09 | CNY 15.12 | CNY 14.73 | 1.30M |
| 2026-08-21 | CNY 15.07 | +1.07% | CNY 14.97 | CNY 15.10 | CNY 14.53 | 1.83M |
| 2026-08-20 | CNY 14.91 | +1.36% | CNY 14.92 | CNY 15.07 | CNY 14.68 | 2.14M |
| 2026-08-19 | CNY 14.71 | -2.52% | CNY 15.05 | CNY 15.40 | CNY 14.62 | 2.97M |
| 2026-08-18 | CNY 15.09 | -0.98% | CNY 15.17 | CNY 15.33 | CNY 14.97 | 1.43M |
| 2026-08-17 | CNY 15.24 | +0.86% | CNY 15.13 | CNY 15.35 | CNY 15.00 | 1.75M |
| 2026-08-14 | CNY 15.11 | +0.20% | CNY 15.10 | CNY 15.21 | CNY 14.94 | 1.28M |
| 2026-08-13 | CNY 15.08 | -2.01% | CNY 15.35 | CNY 15.43 | CNY 15.02 | 1.53M |
| 2026-08-12 | CNY 15.39 | -0.06% | CNY 15.41 | CNY 15.63 | CNY 15.36 | 1.36M |
| 2026-08-11 | CNY 15.40 | -1.16% | CNY 15.50 | CNY 15.55 | CNY 15.26 | 1.46M |
| 2026-08-10 | CNY 15.58 | +1.70% | CNY 15.32 | CNY 15.65 | CNY 15.22 | 2.05M |
| 2026-08-07 | CNY 15.32 | -0.33% | CNY 15.31 | CNY 15.37 | CNY 15.01 | 1.98M |
| 2026-08-06 | CNY 15.37 | +1.65% | CNY 15.41 | CNY 15.41 | CNY 15.05 | 2.66M |
| 2026-08-05 | CNY 15.12 | +2.09% | CNY 14.83 | CNY 15.16 | CNY 14.80 | 2.95M |
| 2026-08-04 | CNY 14.81 | +0.07% | CNY 14.97 | CNY 14.97 | CNY 14.73 | 2.56M |
| 2026-08-03 | CNY 14.80 | +2.14% | CNY 14.49 | CNY 14.82 | CNY 14.49 | 2.57M |
| 2026-07-31 | CNY 14.49 | +3.06% | CNY 14.21 | CNY 14.70 | CNY 14.18 | 3.08M |
| 2026-07-30 | CNY 14.06 | -2.43% | CNY 14.33 | CNY 14.78 | CNY 14.02 | 3.39M |
| 2026-07-29 | CNY 14.41 | +1.62% | CNY 14.25 | CNY 14.57 | CNY 14.19 | 2.61M |
| 2026-07-28 | CNY 14.18 | -0.42% | CNY 14.10 | CNY 14.44 | CNY 14.04 | 1.84M |
| 2026-07-27 | CNY 14.24 | +2.45% | CNY 13.85 | CNY 14.39 | CNY 13.69 | 3.03M |
| 2026-07-24 | CNY 13.90 | -6.02% | CNY 14.60 | CNY 14.61 | CNY 13.82 | 4.39M |
| 2026-07-23 | CNY 14.79 | +3.94% | CNY 14.13 | CNY 15.11 | CNY 14.00 | 4.65M |
| 2026-07-22 | CNY 14.23 | -4.18% | CNY 14.76 | CNY 14.83 | CNY 14.08 | 4.03M |
| 2026-07-21 | CNY 14.85 | -3.76% | CNY 15.30 | CNY 15.43 | CNY 13.90 | 6.38M |
| 2026-07-20 | CNY 15.43 | -6.37% | CNY 15.88 | CNY 16.55 | CNY 15.00 | 6.57M |
| 2026-07-17 | CNY 16.48 | +4.24% | CNY 15.70 | CNY 17.29 | CNY 15.70 | 7.42M |
| 2026-07-16 | CNY 15.81 | -4.07% | CNY 16.28 | CNY 16.40 | CNY 15.76 | 4.11M |
| 2026-07-15 | CNY 16.48 | -2.49% | CNY 16.80 | CNY 17.33 | CNY 16.28 | 4.91M |
| 2026-07-14 | CNY 16.90 | -1.40% | CNY 16.20 | CNY 17.10 | CNY 16.20 | 6.59M |
| 2026-07-13 | CNY 17.14 | +9.66% | CNY 15.42 | CNY 17.69 | CNY 15.39 | 9.38M |
| 2026-07-10 | CNY 15.63 | +1.10% | CNY 15.38 | CNY 16.08 | CNY 15.25 | 4.01M |
| 2026-07-09 | CNY 15.46 | -2.34% | CNY 15.67 | CNY 15.91 | CNY 14.93 | 4.50M |
| 2026-07-08 | CNY 15.83 | -9.63% | CNY 17.00 | CNY 17.00 | CNY 15.66 | 4.91M |
| 2026-07-07 | CNY 17.52 | -4.02% | CNY 17.79 | CNY 18.42 | CNY 17.42 | 5.35M |
| 2026-07-06 | CNY 18.25 | +5.14% | CNY 17.55 | CNY 18.55 | CNY 16.79 | 8.88M |
| 2026-07-03 | CNY 17.36 | -3.25% | CNY 17.94 | CNY 18.03 | CNY 17.08 | 10.15M |
| 2026-07-02 | CNY 17.94 | +20.01% | CNY 15.07 | CNY 17.94 | CNY 14.97 | 6.26M |
| 2026-07-01 | CNY 14.95 | +0.62% | CNY 14.88 | CNY 15.13 | CNY 14.77 | 2.15M |
| 2026-06-30 | CNY 14.86 | +0.11% | CNY 15.00 | CNY 15.09 | CNY 14.59 | 1.79M |
| 2026-06-29 | CNY 14.84 | -2.14% | CNY 15.15 | CNY 15.23 | CNY 14.58 | 2.31M |
| 2026-06-26 | CNY 15.17 | -1.41% | CNY 15.32 | CNY 15.52 | CNY 14.98 | 2.32M |
| 2026-06-25 | CNY 15.38 | -2.07% | CNY 15.67 | CNY 15.73 | CNY 15.18 | 2.22M |
| 2026-06-24 | CNY 15.71 | -3.63% | CNY 16.25 | CNY 16.39 | CNY 15.65 | 2.01M |
| 2026-06-23 | CNY 16.30 | -0.46% | CNY 16.31 | CNY 16.65 | CNY 16.27 | 1.21M |
| 2026-06-22 | CNY 16.38 | -0.15% | CNY 16.37 | CNY 16.48 | CNY 15.80 | 2.41M |
| 2026-06-18 | CNY 16.40 | -2.72% | CNY 16.76 | CNY 16.81 | CNY 16.33 | 1.99M |
| 2026-06-17 | CNY 16.86 | -1.03% | CNY 17.04 | CNY 17.15 | CNY 16.73 | 1.42M |
| 2026-06-16 | CNY 17.03 | +0.44% | CNY 16.92 | CNY 17.16 | CNY 16.68 | 1.40M |
| 2026-06-15 | CNY 16.96 | +1.19% | CNY 16.82 | CNY 17.15 | CNY 16.82 | 1.62M |
| 2026-06-12 | CNY 16.76 | +2.65% | CNY 16.58 | CNY 16.83 | CNY 16.33 | 1.61M |
| 2026-06-11 | CNY 16.33 | -1.36% | CNY 16.51 | CNY 16.68 | CNY 16.21 | 1.42M |
| 2026-06-10 | CNY 16.55 | -1.29% | CNY 16.73 | CNY 16.86 | CNY 16.33 | 1.65M |
| 2026-06-09 | CNY 16.77 | +0.80% | CNY 16.66 | CNY 17.07 | CNY 16.63 | 1.87M |
| 2026-06-08 | CNY 16.63 | -3.99% | CNY 17.17 | CNY 17.30 | CNY 16.46 | 2.30M |
| 2026-06-05 | CNY 17.33 | +1.46% | CNY 16.96 | CNY 17.62 | CNY 16.72 | 1.79M |
| 2026-06-04 | CNY 17.08 | -1.91% | CNY 17.40 | CNY 17.40 | CNY 16.92 | 1.31M |
| 2026-06-03 | CNY 17.41 | -1.00% | CNY 17.63 | CNY 17.74 | CNY 17.31 | 1.60M |
| 2026-06-02 | CNY 17.58 | -2.99% | CNY 18.12 | CNY 18.14 | CNY 17.47 | 1.34M |
| 2026-06-01 | CNY 18.13 | +2.35% | CNY 17.66 | CNY 18.24 | CNY 17.62 | 1.72M |
| 2026-05-29 | CNY 17.71 | -4.02% | CNY 18.46 | CNY 18.49 | CNY 17.58 | 2.13M |
| 2026-05-28 | CNY 18.45 | +1.00% | CNY 18.23 | CNY 18.63 | CNY 18.12 | 1.55M |
| 2026-05-27 | CNY 18.27 | -2.10% | CNY 18.63 | CNY 18.82 | CNY 18.03 | 2.00M |
| 2026-05-26 | CNY 18.66 | -1.41% | CNY 18.83 | CNY 18.93 | CNY 18.39 | 1.90M |