COFCO Technology & Industry Co., Ltd. Class A 301058
SZSE · China · Industrial Services
CNY 8.58+0.09 (+1.06%)
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 8.58 | +1.06% | CNY 8.49 | CNY 8.63 | CNY 8.44 | 6.37M |
| 2026-09-29 | CNY 8.49 | +1.19% | CNY 8.54 | CNY 8.65 | CNY 8.44 | 5.96M |
| 2026-09-28 | CNY 8.39 | -1.29% | CNY 8.45 | CNY 8.55 | CNY 8.36 | 6.84M |
| 2026-09-24 | CNY 8.50 | -3.95% | CNY 8.70 | CNY 8.72 | CNY 8.48 | 14.46M |
| 2026-09-23 | CNY 8.85 | +1.03% | CNY 9.15 | CNY 9.29 | CNY 8.84 | 22.56M |
| 2026-09-22 | CNY 8.76 | -0.34% | CNY 8.73 | CNY 8.84 | CNY 8.61 | 8.59M |
| 2026-09-21 | CNY 8.79 | +1.62% | CNY 8.70 | CNY 8.82 | CNY 8.61 | 7.06M |
| 2026-09-18 | CNY 8.65 | -0.57% | CNY 8.60 | CNY 8.75 | CNY 8.55 | 7.94M |
| 2026-09-17 | CNY 8.70 | +2.11% | CNY 8.49 | CNY 8.77 | CNY 8.41 | 11.73M |
| 2026-09-16 | CNY 8.52 | +0.35% | CNY 8.47 | CNY 8.61 | CNY 8.41 | 7.03M |
| 2026-09-15 | CNY 8.49 | -2.41% | CNY 8.67 | CNY 8.69 | CNY 8.48 | 7.97M |
| 2026-09-14 | CNY 8.70 | -2.68% | CNY 8.86 | CNY 8.90 | CNY 8.60 | 10.55M |
| 2026-09-11 | CNY 8.94 | -2.19% | CNY 9.06 | CNY 9.17 | CNY 8.87 | 11.93M |
| 2026-09-10 | CNY 9.14 | -4.99% | CNY 9.52 | CNY 9.56 | CNY 9.12 | 18.85M |
| 2026-09-09 | CNY 9.62 | +1.58% | CNY 9.32 | CNY 9.65 | CNY 9.22 | 25.03M |
| 2026-09-08 | CNY 9.47 | +3.05% | CNY 9.20 | CNY 9.67 | CNY 9.18 | 24.24M |
| 2026-09-07 | CNY 9.19 | +2.57% | CNY 8.95 | CNY 9.43 | CNY 8.95 | 17.96M |
| 2026-09-04 | CNY 8.96 | +2.63% | CNY 8.83 | CNY 9.12 | CNY 8.73 | 12.46M |
| 2026-09-03 | CNY 8.73 | -1.02% | CNY 8.90 | CNY 8.91 | CNY 8.70 | 8.67M |
| 2026-09-02 | CNY 8.82 | -3.61% | CNY 9.06 | CNY 9.15 | CNY 8.81 | 12.58M |
| 2026-09-01 | CNY 9.15 | +2.92% | CNY 8.86 | CNY 9.36 | CNY 8.85 | 20.65M |
| 2026-08-31 | CNY 8.89 | -3.37% | CNY 9.12 | CNY 9.25 | CNY 8.86 | 15.74M |
| 2026-08-28 | CNY 9.20 | +2.56% | CNY 8.93 | CNY 9.56 | CNY 8.82 | 23.93M |
| 2026-08-27 | CNY 8.97 | +2.40% | CNY 8.70 | CNY 9.03 | CNY 8.69 | 12.37M |
| 2026-08-26 | CNY 8.76 | +2.10% | CNY 8.49 | CNY 8.78 | CNY 8.48 | 11.45M |
| 2026-08-25 | CNY 8.58 | +3.00% | CNY 8.27 | CNY 8.67 | CNY 8.25 | 11.22M |
| 2026-08-24 | CNY 8.33 | +0.85% | CNY 8.29 | CNY 8.56 | CNY 8.25 | 7.99M |
| 2026-08-21 | CNY 8.26 | -3.17% | CNY 8.43 | CNY 8.47 | CNY 8.20 | 9.95M |
| 2026-08-20 | CNY 8.53 | -0.47% | CNY 8.62 | CNY 8.69 | CNY 8.40 | 13.65M |
| 2026-08-19 | CNY 8.57 | -6.13% | CNY 8.92 | CNY 9.00 | CNY 8.53 | 17.27M |
| 2026-08-18 | CNY 9.13 | +5.55% | CNY 8.56 | CNY 9.35 | CNY 8.52 | 26.80M |
| 2026-08-17 | CNY 8.65 | +3.97% | CNY 8.38 | CNY 8.68 | CNY 8.35 | 11.79M |
| 2026-08-14 | CNY 8.32 | -0.48% | CNY 8.37 | CNY 8.42 | CNY 8.28 | 3.25M |
| 2026-08-13 | CNY 8.36 | -1.07% | CNY 8.45 | CNY 8.45 | CNY 8.35 | 3.94M |
| 2026-08-12 | CNY 8.45 | +0.48% | CNY 8.40 | CNY 8.47 | CNY 8.38 | 3.32M |
| 2026-08-11 | CNY 8.41 | -2.10% | CNY 8.51 | CNY 8.58 | CNY 8.39 | 5.75M |
| 2026-08-10 | CNY 8.59 | +1.06% | CNY 8.46 | CNY 8.67 | CNY 8.44 | 7.77M |
| 2026-08-07 | CNY 8.50 | -1.96% | CNY 8.52 | CNY 8.57 | CNY 8.34 | 12.53M |
| 2026-08-06 | CNY 8.67 | +5.09% | CNY 8.26 | CNY 8.86 | CNY 8.16 | 18.35M |
| 2026-08-05 | CNY 8.25 | -0.36% | CNY 8.31 | CNY 8.32 | CNY 8.21 | 4.21M |
| 2026-08-04 | CNY 8.28 | -0.96% | CNY 8.37 | CNY 8.39 | CNY 8.25 | 4.54M |
| 2026-08-03 | CNY 8.36 | +1.33% | CNY 8.25 | CNY 8.37 | CNY 8.23 | 3.04M |
| 2026-07-31 | CNY 8.25 | +1.23% | CNY 8.18 | CNY 8.26 | CNY 8.17 | 4.14M |
| 2026-07-30 | CNY 8.15 | -0.61% | CNY 8.19 | CNY 8.28 | CNY 8.10 | 4.19M |
| 2026-07-29 | CNY 8.20 | +1.23% | CNY 8.05 | CNY 8.23 | CNY 8.04 | 4.25M |
| 2026-07-28 | CNY 8.10 | +1.50% | CNY 7.98 | CNY 8.12 | CNY 7.92 | 3.89M |
| 2026-07-27 | CNY 7.98 | +2.05% | CNY 7.82 | CNY 8.02 | CNY 7.80 | 3.03M |
| 2026-07-24 | CNY 7.82 | -3.10% | CNY 8.01 | CNY 8.06 | CNY 7.81 | 3.43M |
| 2026-07-23 | CNY 8.07 | +1.77% | CNY 7.95 | CNY 8.09 | CNY 7.89 | 3.00M |
| 2026-07-22 | CNY 7.93 | -1.25% | CNY 8.04 | CNY 8.05 | CNY 7.88 | 4.31M |
| 2026-07-21 | CNY 8.03 | -1.59% | CNY 8.13 | CNY 8.23 | CNY 7.99 | 7.19M |
| 2026-07-20 | CNY 8.16 | +0.74% | CNY 8.11 | CNY 8.27 | CNY 8.05 | 4.77M |
| 2026-07-17 | CNY 8.10 | -1.34% | CNY 8.20 | CNY 8.33 | CNY 8.06 | 4.73M |
| 2026-07-16 | CNY 8.21 | +0.37% | CNY 8.17 | CNY 8.24 | CNY 8.08 | 3.64M |
| 2026-07-15 | CNY 8.18 | +2.63% | CNY 7.99 | CNY 8.25 | CNY 7.93 | 5.62M |
| 2026-07-14 | CNY 7.97 | +1.92% | CNY 7.82 | CNY 8.02 | CNY 7.78 | 3.69M |
| 2026-07-13 | CNY 7.82 | -1.64% | CNY 7.92 | CNY 7.99 | CNY 7.81 | 3.08M |
| 2026-07-10 | CNY 7.95 | +2.45% | CNY 7.74 | CNY 8.02 | CNY 7.68 | 5.01M |
| 2026-07-09 | CNY 7.76 | -2.02% | CNY 7.89 | CNY 7.92 | CNY 7.68 | 5.22M |
| 2026-07-08 | CNY 7.92 | +0.64% | CNY 7.85 | CNY 7.92 | CNY 7.75 | 3.19M |
| 2026-07-07 | CNY 7.87 | -2.48% | CNY 8.04 | CNY 8.06 | CNY 7.86 | 3.23M |
| 2026-07-06 | CNY 8.07 | -0.12% | CNY 8.11 | CNY 8.15 | CNY 8.04 | 2.90M |
| 2026-07-03 | CNY 8.08 | +1.00% | CNY 7.99 | CNY 8.18 | CNY 7.99 | 4.23M |
| 2026-07-02 | CNY 8.00 | +0.88% | CNY 7.94 | CNY 8.14 | CNY 7.89 | 4.64M |
| 2026-07-01 | CNY 7.93 | +1.93% | CNY 7.75 | CNY 7.99 | CNY 7.71 | 4.31M |
| 2026-06-30 | CNY 7.78 | -0.26% | CNY 7.72 | CNY 7.81 | CNY 7.67 | 4.09M |
| 2026-06-29 | CNY 7.80 | +1.04% | CNY 7.72 | CNY 7.83 | CNY 7.54 | 5.05M |
| 2026-06-26 | CNY 7.72 | -1.40% | CNY 7.81 | CNY 7.90 | CNY 7.71 | 5.39M |
| 2026-06-25 | CNY 7.83 | -1.88% | CNY 7.95 | CNY 8.03 | CNY 7.83 | 4.88M |
| 2026-06-24 | CNY 7.98 | -3.97% | CNY 8.21 | CNY 8.30 | CNY 7.93 | 7.79M |
| 2026-06-23 | CNY 8.31 | +0.73% | CNY 8.18 | CNY 8.43 | CNY 8.16 | 5.14M |
| 2026-06-22 | CNY 8.25 | +0.49% | CNY 8.15 | CNY 8.25 | CNY 7.94 | 6.12M |
| 2026-06-18 | CNY 8.21 | -4.31% | CNY 8.40 | CNY 8.43 | CNY 8.18 | 7.69M |
| 2026-06-17 | CNY 8.58 | +2.63% | CNY 8.33 | CNY 8.96 | CNY 8.14 | 11.41M |
| 2026-06-16 | CNY 8.36 | -0.71% | CNY 8.38 | CNY 8.42 | CNY 8.26 | 4.64M |
| 2026-06-15 | CNY 8.42 | -0.94% | CNY 8.50 | CNY 8.62 | CNY 8.36 | 6.31M |
| 2026-06-12 | CNY 8.50 | +2.66% | CNY 8.33 | CNY 8.52 | CNY 8.26 | 5.44M |
| 2026-06-11 | CNY 8.28 | -2.01% | CNY 8.45 | CNY 8.47 | CNY 8.24 | 3.62M |
| 2026-06-10 | CNY 8.45 | +0.12% | CNY 8.41 | CNY 8.48 | CNY 8.29 | 3.51M |
| 2026-06-09 | CNY 8.44 | -0.59% | CNY 8.51 | CNY 8.57 | CNY 8.40 | 3.80M |
| 2026-06-08 | CNY 8.49 | -2.64% | CNY 8.65 | CNY 8.68 | CNY 8.40 | 3.89M |
| 2026-06-05 | CNY 8.72 | +1.75% | CNY 8.57 | CNY 8.80 | CNY 8.54 | 4.47M |
| 2026-06-04 | CNY 8.57 | -2.94% | CNY 8.64 | CNY 8.78 | CNY 8.52 | 3.91M |
| 2026-06-03 | CNY 8.83 | -0.90% | CNY 8.91 | CNY 9.00 | CNY 8.75 | 4.00M |
| 2026-06-02 | CNY 8.91 | -2.41% | CNY 9.14 | CNY 9.14 | CNY 8.90 | 5.73M |
| 2026-06-01 | CNY 9.13 | +2.82% | CNY 8.95 | CNY 9.17 | CNY 8.82 | 6.10M |
| 2026-05-29 | CNY 8.88 | +1.14% | CNY 8.77 | CNY 8.98 | CNY 8.77 | 5.26M |
| 2026-05-28 | CNY 8.78 | -0.34% | CNY 8.76 | CNY 8.86 | CNY 8.62 | 3.82M |
| 2026-05-27 | CNY 8.81 | -0.68% | CNY 8.89 | CNY 8.92 | CNY 8.74 | 4.29M |
| 2026-05-26 | CNY 8.87 | -0.89% | CNY 8.90 | CNY 8.95 | CNY 8.77 | 4.34M |