Shandong Weifang Rainbow Chemical Co., Ltd. Class A 301035
SZSE · China · Process Industries
CNY 49.50+0.62 (+1.27%)
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 49.50 | +1.27% | CNY 49.14 | CNY 49.68 | CNY 48.62 | 1.10M |
| 2026-09-29 | CNY 48.88 | +0.23% | CNY 49.00 | CNY 49.29 | CNY 48.08 | 1.60M |
| 2026-09-28 | CNY 48.77 | +1.12% | CNY 48.33 | CNY 49.00 | CNY 47.71 | 1.66M |
| 2026-09-24 | CNY 48.23 | -2.57% | CNY 49.66 | CNY 49.70 | CNY 48.10 |
| 2.55M |
| 2026-09-23 | CNY 49.50 | -1.02% | CNY 49.84 | CNY 50.26 | CNY 48.61 | 3.30M |
| 2026-09-22 | CNY 50.01 | -7.04% | CNY 53.89 | CNY 54.57 | CNY 49.36 | 4.08M |
| 2026-09-21 | CNY 53.80 | +2.22% | CNY 52.81 | CNY 54.48 | CNY 51.82 | 1.56M |
| 2026-09-18 | CNY 52.63 | -1.63% | CNY 54.03 | CNY 54.75 | CNY 52.59 | 1.46M |
| 2026-09-17 | CNY 53.50 | -1.38% | CNY 54.00 | CNY 54.46 | CNY 53.01 | 835.59K |
| 2026-09-16 | CNY 54.25 | +1.33% | CNY 53.65 | CNY 54.68 | CNY 53.15 | 1.46M |
| 2026-09-15 | CNY 53.54 | -1.22% | CNY 54.10 | CNY 54.47 | CNY 53.05 | 1.11M |
| 2026-09-14 | CNY 54.20 | -1.69% | CNY 55.12 | CNY 55.58 | CNY 54.12 | 1.28M |
| 2026-09-11 | CNY 55.13 | -0.70% | CNY 55.10 | CNY 55.99 | CNY 54.09 | 2.06M |
| 2026-09-10 | CNY 55.52 | -2.58% | CNY 56.99 | CNY 57.12 | CNY 55.49 | 1.13M |
| 2026-09-09 | CNY 56.99 | -1.23% | CNY 57.70 | CNY 58.18 | CNY 56.30 | 1.59M |
| 2026-09-08 | CNY 57.70 | +2.85% | CNY 56.08 | CNY 59.01 | CNY 55.36 | 2.19M |
| 2026-09-07 | CNY 56.10 | -0.67% | CNY 56.22 | CNY 57.13 | CNY 55.77 | 1.79M |
| 2026-09-04 | CNY 56.48 | +1.11% | CNY 56.00 | CNY 57.36 | CNY 55.61 | 1.62M |
| 2026-09-03 | CNY 55.86 | -0.04% | CNY 55.85 | CNY 56.25 | CNY 55.00 | 1.05M |
| 2026-09-02 | CNY 55.88 | -4.28% | CNY 57.99 | CNY 59.06 | CNY 55.40 | 3.05M |
| 2026-09-01 | CNY 58.38 | +2.30% | CNY 57.14 | CNY 59.84 | CNY 56.79 | 2.74M |
| 2026-08-31 | CNY 57.07 | -0.99% | CNY 57.32 | CNY 58.00 | CNY 56.69 | 1.34M |
| 2026-08-28 | CNY 57.64 | +0.84% | CNY 57.08 | CNY 58.00 | CNY 56.30 | 1.39M |
| 2026-08-27 | CNY 57.16 | +1.24% | CNY 56.15 | CNY 57.31 | CNY 55.50 | 1.99M |
| 2026-08-26 | CNY 56.46 | +3.10% | CNY 54.65 | CNY 57.10 | CNY 54.10 | 2.90M |
| 2026-08-25 | CNY 54.76 | -2.30% | CNY 56.08 | CNY 57.00 | CNY 54.37 | 2.58M |
| 2026-08-24 | CNY 56.05 | +6.80% | CNY 53.90 | CNY 57.77 | CNY 53.89 | 5.09M |
| 2026-08-21 | CNY 52.48 | -0.51% | CNY 52.21 | CNY 52.78 | CNY 51.79 | 1.04M |
| 2026-08-20 | CNY 52.75 | -0.21% | CNY 53.13 | CNY 54.16 | CNY 52.02 | 1.16M |
| 2026-08-19 | CNY 52.86 | -1.18% | CNY 53.38 | CNY 53.80 | CNY 52.51 | 1.39M |
| 2026-08-18 | CNY 53.49 | +2.18% | CNY 52.20 | CNY 53.79 | CNY 52.10 | 1.85M |
| 2026-08-17 | CNY 52.35 | +2.83% | CNY 50.80 | CNY 52.47 | CNY 50.31 | 1.15M |
| 2026-08-14 | CNY 50.91 | -0.53% | CNY 51.18 | CNY 51.86 | CNY 50.64 | 727.84K |
| 2026-08-13 | CNY 51.18 | -2.44% | CNY 52.86 | CNY 52.86 | CNY 51.00 | 1.53M |
| 2026-08-12 | CNY 52.46 | +0.31% | CNY 52.31 | CNY 52.83 | CNY 51.80 | 1.27M |
| 2026-08-11 | CNY 52.30 | -3.45% | CNY 53.60 | CNY 54.37 | CNY 52.15 | 1.02M |
| 2026-08-10 | CNY 54.17 | +1.18% | CNY 53.55 | CNY 54.76 | CNY 52.81 | 1.37M |
| 2026-08-07 | CNY 53.54 | +0.21% | CNY 53.48 | CNY 54.38 | CNY 52.11 | 2.25M |
| 2026-08-06 | CNY 53.43 | -2.70% | CNY 54.61 | CNY 55.00 | CNY 53.35 | 2.20M |
| 2026-08-05 | CNY 54.91 | +0.35% | CNY 54.71 | CNY 55.15 | CNY 54.14 | 1.18M |
| 2026-08-04 | CNY 54.72 | -2.70% | CNY 56.14 | CNY 56.47 | CNY 54.24 | 1.58M |
| 2026-08-03 | CNY 56.24 | -0.60% | CNY 56.40 | CNY 57.15 | CNY 55.51 | 1.33M |
| 2026-07-31 | CNY 56.58 | -0.39% | CNY 55.96 | CNY 57.00 | CNY 55.89 | 1.92M |
| 2026-07-30 | CNY 56.80 | +2.16% | CNY 55.44 | CNY 58.20 | CNY 55.00 | 2.51M |
| 2026-07-29 | CNY 55.60 | +1.92% | CNY 54.58 | CNY 55.80 | CNY 53.76 | 2.27M |
| 2026-07-28 | CNY 54.55 | +1.75% | CNY 53.90 | CNY 54.82 | CNY 52.11 | 2.13M |
| 2026-07-27 | CNY 53.61 | +3.47% | CNY 51.49 | CNY 53.66 | CNY 51.13 | 1.71M |
| 2026-07-24 | CNY 51.81 | -0.52% | CNY 52.29 | CNY 53.88 | CNY 51.32 | 1.89M |
| 2026-07-23 | CNY 52.08 | +2.12% | CNY 51.00 | CNY 52.43 | CNY 50.08 | 1.90M |
| 2026-07-22 | CNY 51.00 | +0.02% | CNY 50.46 | CNY 51.34 | CNY 49.50 | 1.79M |
| 2026-07-21 | CNY 50.99 | +1.37% | CNY 50.37 | CNY 52.45 | CNY 50.16 | 2.68M |
| 2026-07-20 | CNY 50.30 | +2.67% | CNY 49.06 | CNY 51.83 | CNY 49.05 | 2.51M |
| 2026-07-17 | CNY 48.99 | -1.01% | CNY 49.17 | CNY 50.60 | CNY 48.60 | 1.92M |
| 2026-07-16 | CNY 49.49 | -0.14% | CNY 49.06 | CNY 49.85 | CNY 48.02 | 1.19M |
| 2026-07-15 | CNY 49.56 | +2.29% | CNY 48.22 | CNY 49.56 | CNY 47.80 | 1.27M |
| 2026-07-14 | CNY 48.45 | +4.80% | CNY 46.70 | CNY 48.77 | CNY 45.53 | 1.97M |
| 2026-07-13 | CNY 46.23 | +0.06% | CNY 46.18 | CNY 46.73 | CNY 45.50 | 1.32M |
| 2026-07-10 | CNY 46.20 | +0.46% | CNY 45.99 | CNY 46.88 | CNY 44.65 | 1.36M |
| 2026-07-09 | CNY 45.99 | -0.24% | CNY 46.10 | CNY 46.67 | CNY 45.33 | 1.44M |
| 2026-07-08 | CNY 46.10 | -1.22% | CNY 46.82 | CNY 47.08 | CNY 45.50 | 1.34M |
| 2026-07-07 | CNY 46.67 | -2.10% | CNY 47.86 | CNY 48.10 | CNY 46.31 | 1.15M |
| 2026-07-06 | CNY 47.67 | +0.25% | CNY 47.54 | CNY 48.99 | CNY 46.81 | 1.39M |
| 2026-07-03 | CNY 47.55 | +0.85% | CNY 48.04 | CNY 48.40 | CNY 46.88 | 1.46M |
| 2026-07-02 | CNY 47.15 | +0.73% | CNY 46.74 | CNY 47.75 | CNY 46.18 | 1.19M |
| 2026-07-01 | CNY 46.81 | +0.88% | CNY 46.16 | CNY 47.68 | CNY 44.89 | 1.51M |
| 2026-06-30 | CNY 46.40 | -0.04% | CNY 46.80 | CNY 46.80 | CNY 44.78 | 1.30M |
| 2026-06-29 | CNY 46.42 | +1.75% | CNY 46.00 | CNY 47.49 | CNY 44.54 | 1.75M |
| 2026-06-26 | CNY 45.62 | -2.56% | CNY 46.59 | CNY 47.36 | CNY 45.00 | 1.35M |
| 2026-06-25 | CNY 46.82 | -3.06% | CNY 47.77 | CNY 48.40 | CNY 46.60 | 1.75M |
| 2026-06-24 | CNY 48.30 | +0.21% | CNY 48.16 | CNY 49.50 | CNY 47.71 | 1.55M |
| 2026-06-23 | CNY 48.20 | -2.11% | CNY 49.00 | CNY 49.60 | CNY 47.38 | 1.68M |
| 2026-06-22 | CNY 49.24 | -1.14% | CNY 49.29 | CNY 49.47 | CNY 45.00 | 2.87M |
| 2026-06-18 | CNY 49.81 | -0.38% | CNY 50.49 | CNY 50.85 | CNY 48.70 | 1.61M |
| 2026-06-17 | CNY 50.00 | -0.06% | CNY 50.15 | CNY 50.54 | CNY 49.55 | 1.10M |
| 2026-06-16 | CNY 50.03 | -6.10% | CNY 52.50 | CNY 53.65 | CNY 49.92 | 2.06M |
| 2026-06-15 | CNY 53.28 | +2.23% | CNY 52.98 | CNY 55.50 | CNY 52.60 | 2.29M |
| 2026-06-12 | CNY 52.12 | +2.00% | CNY 51.22 | CNY 53.88 | CNY 50.56 | 4.29M |
| 2026-06-11 | CNY 51.10 | +0.18% | CNY 51.28 | CNY 51.50 | CNY 49.57 | 1.79M |
| 2026-06-10 | CNY 51.01 | +2.45% | CNY 49.41 | CNY 51.50 | CNY 49.00 | 1.11M |
| 2026-06-09 | CNY 49.79 | -0.34% | CNY 50.85 | CNY 50.85 | CNY 49.00 | 1.63M |
| 2026-06-08 | CNY 49.96 | -1.69% | CNY 50.37 | CNY 51.23 | CNY 49.12 | 1.63M |
| 2026-06-05 | CNY 50.82 | -0.59% | CNY 50.80 | CNY 51.82 | CNY 50.05 | 1.12M |
| 2026-06-04 | CNY 51.12 | -3.47% | CNY 52.61 | CNY 53.19 | CNY 50.76 | 1.39M |
| 2026-06-03 | CNY 52.96 | +0.25% | CNY 52.85 | CNY 53.75 | CNY 51.42 | 1.21M |
| 2026-06-02 | CNY 52.83 | -3.22% | CNY 54.58 | CNY 55.19 | CNY 52.76 | 1.52M |
| 2026-06-01 | CNY 54.59 | +2.96% | CNY 55.14 | CNY 55.56 | CNY 53.29 | 2.73M |
| 2026-05-29 | CNY 53.02 | -0.88% | CNY 53.55 | CNY 53.85 | CNY 52.02 | 1.75M |
| 2026-05-28 | CNY 53.49 | -0.26% | CNY 53.84 | CNY 53.99 | CNY 52.31 | 1.22M |
| 2026-05-27 | CNY 53.63 | -1.26% | CNY 54.57 | CNY 54.85 | CNY 52.98 | 1.04M |
| 2026-05-26 | CNY 54.32 | +2.13% | CNY 53.18 | CNY 54.78 | CNY 52.64 | 1.20M |