Sino-High (China) Co., Ltd. Class A 301076
SZSE · China · Process Industries
CNY 20.40-0.21 (-1.02%)
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 20.40 | -1.02% | CNY 20.69 | CNY 20.92 | CNY 20.30 | 2.02M |
| 2026-09-29 | CNY 20.61 | +0.63% | CNY 20.80 | CNY 20.80 | CNY 20.29 | 2.01M |
| 2026-09-28 | CNY 20.48 | -3.17% | CNY 21.15 | CNY 21.19 | CNY 20.31 | 3.32M |
| 2026-09-24 | CNY 21.15 | -1.31% | CNY 21.40 | CNY 21.83 | CNY 21.15 | 2.96M |
| 2026-09-23 | CNY 21.43 | -0.65% | CNY 21.59 | CNY 21.69 | CNY 21.36 | 2.82M |
| 2026-09-22 | CNY 21.57 | +0.37% | CNY 21.75 | CNY 21.75 | CNY 21.23 | 4.06M |
| 2026-09-21 | CNY 21.49 | +2.63% | CNY 21.00 | CNY 21.57 | CNY 20.75 | 4.00M |
| 2026-09-18 | CNY 20.94 | +2.05% | CNY 20.77 | CNY 21.11 | CNY 20.66 | 3.71M |
| 2026-09-17 | CNY 20.52 | +1.53% | CNY 20.14 | CNY 20.53 | CNY 20.01 | 4.00M |
| 2026-09-16 | CNY 20.21 | +0.75% | CNY 19.98 | CNY 20.47 | CNY 19.80 | 2.87M |
| 2026-09-15 | CNY 20.06 | -0.25% | CNY 20.14 | CNY 20.76 | CNY 19.85 | 3.69M |
| 2026-09-14 | CNY 20.11 | +0.45% | CNY 20.01 | CNY 20.23 | CNY 19.66 | 2.90M |
| 2026-09-11 | CNY 20.02 | -3.93% | CNY 20.65 | CNY 20.65 | CNY 19.61 | 4.07M |
| 2026-09-10 | CNY 20.84 | -2.84% | CNY 21.22 | CNY 21.23 | CNY 20.80 | 2.83M |
| 2026-09-09 | CNY 21.45 | -1.24% | CNY 21.81 | CNY 21.83 | CNY 21.24 | 3.21M |
| 2026-09-08 | CNY 21.72 | -1.00% | CNY 21.94 | CNY 22.10 | CNY 21.61 | 3.22M |
| 2026-09-07 | CNY 21.94 | +0.87% | CNY 21.62 | CNY 22.12 | CNY 21.48 | 3.57M |
| 2026-09-04 | CNY 21.75 | -2.38% | CNY 22.56 | CNY 22.56 | CNY 21.60 | 4.71M |
| 2026-09-03 | CNY 22.28 | -1.94% | CNY 22.91 | CNY 22.95 | CNY 22.10 | 4.55M |
| 2026-09-02 | CNY 22.72 | +0.26% | CNY 22.22 | CNY 22.97 | CNY 22.21 | 5.48M |
| 2026-09-01 | CNY 22.66 | -2.12% | CNY 23.16 | CNY 23.35 | CNY 22.61 | 8.21M |
| 2026-08-31 | CNY 23.15 | +0.83% | CNY 22.89 | CNY 24.16 | CNY 22.68 | 15.55M |
| 2026-08-28 | CNY 22.96 | +10.60% | CNY 22.09 | CNY 23.85 | CNY 21.83 | 19.69M |
| 2026-08-27 | CNY 20.76 | +2.87% | CNY 20.23 | CNY 20.91 | CNY 20.05 | 2.98M |
| 2026-08-26 | CNY 20.18 | -0.84% | CNY 20.35 | CNY 20.53 | CNY 19.90 | 2.34M |
| 2026-08-25 | CNY 20.35 | +2.47% | CNY 19.70 | CNY 20.47 | CNY 19.51 | 2.73M |
| 2026-08-24 | CNY 19.86 | -2.65% | CNY 20.30 | CNY 20.51 | CNY 19.58 | 2.73M |
| 2026-08-21 | CNY 20.40 | +1.04% | CNY 20.03 | CNY 20.50 | CNY 19.79 | 2.37M |
| 2026-08-20 | CNY 20.19 | -1.27% | CNY 20.69 | CNY 20.80 | CNY 20.11 | 2.95M |
| 2026-08-19 | CNY 20.45 | -9.07% | CNY 22.30 | CNY 22.32 | CNY 20.33 | 5.50M |
| 2026-08-18 | CNY 22.49 | -1.27% | CNY 22.59 | CNY 23.00 | CNY 22.22 | 2.93M |
| 2026-08-17 | CNY 22.78 | +2.61% | CNY 22.25 | CNY 22.84 | CNY 21.95 | 2.93M |
| 2026-08-14 | CNY 22.20 | -0.89% | CNY 22.25 | CNY 22.47 | CNY 21.94 | 2.83M |
| 2026-08-13 | CNY 22.40 | -1.37% | CNY 22.68 | CNY 22.97 | CNY 22.27 | 3.16M |
| 2026-08-12 | CNY 22.71 | +0.84% | CNY 22.50 | CNY 22.90 | CNY 22.27 | 2.61M |
| 2026-08-11 | CNY 22.52 | -0.71% | CNY 22.66 | CNY 22.76 | CNY 22.10 | 3.37M |
| 2026-08-10 | CNY 22.68 | -0.61% | CNY 22.84 | CNY 23.14 | CNY 22.44 | 3.14M |
| 2026-08-07 | CNY 22.82 | -0.26% | CNY 22.59 | CNY 22.99 | CNY 21.92 | 6.51M |
| 2026-08-06 | CNY 22.88 | -0.74% | CNY 22.85 | CNY 23.90 | CNY 22.54 | 9.88M |
| 2026-08-05 | CNY 23.05 | +5.69% | CNY 21.71 | CNY 23.18 | CNY 21.71 | 5.68M |
| 2026-08-04 | CNY 21.81 | +0.18% | CNY 22.21 | CNY 22.21 | CNY 21.45 | 4.22M |
| 2026-08-03 | CNY 21.77 | +5.53% | CNY 21.04 | CNY 21.85 | CNY 20.60 | 6.98M |
| 2026-07-31 | CNY 20.63 | +5.63% | CNY 20.00 | CNY 20.95 | CNY 19.93 | 5.98M |
| 2026-07-30 | CNY 19.53 | -3.32% | CNY 20.10 | CNY 20.36 | CNY 19.49 | 3.60M |
| 2026-07-29 | CNY 20.20 | -0.30% | CNY 20.11 | CNY 20.41 | CNY 19.78 | 3.60M |
| 2026-07-28 | CNY 20.26 | -1.46% | CNY 20.21 | CNY 20.85 | CNY 20.16 | 2.88M |
| 2026-07-27 | CNY 20.56 | +5.44% | CNY 19.60 | CNY 20.79 | CNY 19.40 | 4.67M |
| 2026-07-24 | CNY 19.50 | -3.70% | CNY 20.05 | CNY 20.26 | CNY 19.47 | 3.21M |
| 2026-07-23 | CNY 20.25 | +1.86% | CNY 19.78 | CNY 20.25 | CNY 19.70 | 3.94M |
| 2026-07-22 | CNY 19.88 | -3.91% | CNY 20.69 | CNY 20.70 | CNY 19.61 | 5.83M |
| 2026-07-21 | CNY 20.69 | +4.60% | CNY 19.99 | CNY 20.79 | CNY 18.73 | 9.25M |
| 2026-07-20 | CNY 19.78 | -14.15% | CNY 22.03 | CNY 22.78 | CNY 19.50 | 12.75M |
| 2026-07-17 | CNY 23.04 | +3.74% | CNY 22.48 | CNY 25.30 | CNY 22.48 | 14.30M |
| 2026-07-16 | CNY 22.21 | -1.07% | CNY 22.11 | CNY 22.69 | CNY 21.86 | 3.25M |
| 2026-07-15 | CNY 22.45 | +0.72% | CNY 22.28 | CNY 22.79 | CNY 21.95 | 3.33M |
| 2026-07-14 | CNY 22.29 | -0.49% | CNY 22.40 | CNY 22.64 | CNY 21.58 | 3.81M |
| 2026-07-13 | CNY 22.40 | -8.94% | CNY 24.59 | CNY 24.59 | CNY 22.28 | 5.92M |
| 2026-07-10 | CNY 24.60 | +1.32% | CNY 24.31 | CNY 25.69 | CNY 23.93 | 6.11M |
| 2026-07-09 | CNY 24.28 | -2.92% | CNY 25.15 | CNY 25.26 | CNY 23.34 | 5.88M |
| 2026-07-08 | CNY 25.01 | -3.70% | CNY 25.84 | CNY 26.10 | CNY 24.74 | 5.66M |
| 2026-07-07 | CNY 25.97 | -6.65% | CNY 27.88 | CNY 28.84 | CNY 25.81 | 8.09M |
| 2026-07-06 | CNY 27.82 | -5.98% | CNY 29.34 | CNY 29.38 | CNY 27.81 | 7.99M |
| 2026-07-03 | CNY 29.59 | +6.40% | CNY 27.89 | CNY 30.48 | CNY 27.60 | 11.25M |
| 2026-07-02 | CNY 27.81 | +1.61% | CNY 27.01 | CNY 28.99 | CNY 26.90 | 7.40M |
| 2026-07-01 | CNY 27.37 | +4.55% | CNY 26.65 | CNY 27.68 | CNY 26.20 | 7.46M |
| 2026-06-30 | CNY 26.18 | +6.38% | CNY 24.60 | CNY 26.32 | CNY 24.16 | 5.83M |
| 2026-06-29 | CNY 24.61 | +0.41% | CNY 24.68 | CNY 25.78 | CNY 23.88 | 5.48M |
| 2026-06-26 | CNY 24.51 | -4.93% | CNY 25.64 | CNY 25.64 | CNY 24.50 | 5.82M |
| 2026-06-25 | CNY 25.78 | -7.30% | CNY 27.79 | CNY 27.88 | CNY 25.71 | 8.63M |
| 2026-06-24 | CNY 27.81 | -2.46% | CNY 28.49 | CNY 28.70 | CNY 27.37 | 4.63M |
| 2026-06-23 | CNY 28.51 | -1.08% | CNY 28.31 | CNY 29.53 | CNY 28.20 | 5.65M |
| 2026-06-22 | CNY 28.82 | +1.12% | CNY 28.50 | CNY 29.00 | CNY 27.01 | 8.71M |
| 2026-06-18 | CNY 28.50 | -1.55% | CNY 28.69 | CNY 29.17 | CNY 28.10 | 5.80M |
| 2026-06-17 | CNY 28.95 | -3.47% | CNY 29.61 | CNY 29.74 | CNY 28.82 | 4.82M |
| 2026-06-16 | CNY 29.99 | +3.13% | CNY 28.81 | CNY 30.28 | CNY 28.57 | 6.13M |
| 2026-06-15 | CNY 29.08 | +5.67% | CNY 28.28 | CNY 29.40 | CNY 28.04 | 6.58M |
| 2026-06-12 | CNY 27.52 | -1.26% | CNY 28.39 | CNY 28.75 | CNY 27.36 | 4.39M |
| 2026-06-11 | CNY 27.87 | -2.52% | CNY 28.91 | CNY 28.96 | CNY 27.40 | 4.23M |
| 2026-06-10 | CNY 28.59 | -5.55% | CNY 29.97 | CNY 30.12 | CNY 28.30 | 5.86M |
| 2026-06-09 | CNY 30.27 | +5.84% | CNY 29.01 | CNY 30.49 | CNY 28.20 | 6.82M |
| 2026-06-08 | CNY 28.60 | -3.15% | CNY 28.49 | CNY 29.74 | CNY 28.22 | 6.56M |
| 2026-06-05 | CNY 29.53 | +7.03% | CNY 27.72 | CNY 31.19 | CNY 26.29 | 10.56M |
| 2026-06-04 | CNY 27.59 | -0.72% | CNY 27.50 | CNY 27.97 | CNY 27.10 | 3.62M |
| 2026-06-03 | CNY 27.79 | +0.32% | CNY 27.61 | CNY 28.57 | CNY 27.28 | 4.35M |
| 2026-06-02 | CNY 27.70 | -1.91% | CNY 28.25 | CNY 28.80 | CNY 27.18 | 4.44M |
| 2026-06-01 | CNY 28.24 | -0.56% | CNY 28.34 | CNY 29.36 | CNY 28.15 | 4.85M |
| 2026-05-29 | CNY 28.40 | -8.65% | CNY 31.06 | CNY 31.10 | CNY 28.18 | 8.34M |
| 2026-05-28 | CNY 31.09 | -2.20% | CNY 31.62 | CNY 32.77 | CNY 30.21 | 8.10M |
| 2026-05-27 | CNY 31.79 | -5.92% | CNY 33.00 | CNY 33.83 | CNY 31.60 | 11.07M |
| 2026-05-26 | CNY 33.79 | +5.79% | CNY 31.51 | CNY 33.99 | CNY 31.51 | 15.21M |