Yanpai Filtration Technology Co. Ltd. Class A 301081
SZSE · China · Producer Manufacturing
CNY 17.67-1.11 (-5.91%)
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 17.67 | -5.91% | CNY 18.50 | CNY 18.77 | CNY 17.34 | 11.85M |
| 2026-09-29 | CNY 18.78 | +6.77% | CNY 17.51 | CNY 18.98 | CNY 17.07 | 12.93M |
| 2026-09-28 | CNY 17.59 | +5.96% | CNY 16.60 | CNY 18.35 | CNY 16.60 | 10.50M |
| 2026-09-24 | CNY 16.60 | -1.83% | CNY 16.92 | CNY 17.12 | CNY 16.40 | 4.48M |
| 2026-09-23 | CNY 16.91 | -0.35% | CNY 16.90 | CNY 17.14 | CNY 16.63 | 4.96M |
| 2026-09-22 | CNY 16.97 | -4.29% | CNY 17.67 | CNY 17.93 | CNY 16.62 | 9.98M |
| 2026-09-21 | CNY 17.73 | +1.03% | CNY 17.54 | CNY 18.38 | CNY 16.90 | 10.78M |
| 2026-09-18 | CNY 17.55 | +4.65% | CNY 16.87 | CNY 17.74 | CNY 16.87 | 8.16M |
| 2026-09-17 | CNY 16.77 | +0.06% | CNY 16.67 | CNY 16.95 | CNY 16.08 | 7.79M |
| 2026-09-16 | CNY 16.76 | +3.01% | CNY 16.31 | CNY 16.98 | CNY 15.85 | 6.13M |
| 2026-09-15 | CNY 16.27 | -3.10% | CNY 16.54 | CNY 17.17 | CNY 16.22 | 6.01M |
| 2026-09-14 | CNY 16.79 | +3.01% | CNY 16.12 | CNY 16.90 | CNY 16.08 | 6.33M |
| 2026-09-11 | CNY 16.30 | +1.68% | CNY 16.01 | CNY 16.44 | CNY 15.62 | 6.52M |
| 2026-09-10 | CNY 16.03 | -2.73% | CNY 16.17 | CNY 16.47 | CNY 15.77 | 6.69M |
| 2026-09-09 | CNY 16.48 | +5.30% | CNY 15.63 | CNY 16.62 | CNY 15.52 | 7.99M |
| 2026-09-08 | CNY 15.65 | -0.57% | CNY 15.90 | CNY 15.96 | CNY 15.26 | 5.33M |
| 2026-09-07 | CNY 15.74 | -1.13% | CNY 15.94 | CNY 15.94 | CNY 15.14 | 6.74M |
| 2026-09-04 | CNY 15.92 | +0.13% | CNY 16.06 | CNY 16.42 | CNY 15.76 | 5.40M |
| 2026-09-03 | CNY 15.90 | +0.06% | CNY 16.01 | CNY 16.09 | CNY 15.70 | 4.42M |
| 2026-09-02 | CNY 15.89 | -0.75% | CNY 15.76 | CNY 16.00 | CNY 15.59 | 4.47M |
| 2026-09-01 | CNY 16.01 | +2.89% | CNY 15.56 | CNY 16.14 | CNY 15.56 | 7.41M |
| 2026-08-31 | CNY 15.56 | +9.81% | CNY 13.92 | CNY 15.69 | CNY 13.92 | 9.40M |
| 2026-08-28 | CNY 14.17 | +0.50% | CNY 14.35 | CNY 14.42 | CNY 13.94 | 5.59M |
| 2026-08-27 | CNY 14.10 | +0.43% | CNY 13.93 | CNY 14.75 | CNY 13.80 | 8.67M |
| 2026-08-26 | CNY 14.04 | +2.71% | CNY 13.60 | CNY 14.18 | CNY 13.20 | 10.37M |
| 2026-08-25 | CNY 13.67 | -8.50% | CNY 15.18 | CNY 15.24 | CNY 13.42 | 12.77M |
| 2026-08-24 | CNY 14.94 | +11.66% | CNY 14.21 | CNY 14.94 | CNY 13.66 | 14.02M |
| 2026-08-21 | CNY 13.38 | -0.67% | CNY 13.37 | CNY 13.56 | CNY 12.90 | 9.04M |
| 2026-08-20 | CNY 13.47 | +12.72% | CNY 12.01 | CNY 13.65 | CNY 11.88 | 8.24M |
| 2026-08-19 | CNY 11.95 | -4.55% | CNY 12.46 | CNY 12.50 | CNY 11.89 | 3.51M |
| 2026-08-18 | CNY 12.52 | -2.57% | CNY 12.80 | CNY 12.96 | CNY 12.38 | 3.70M |
| 2026-08-17 | CNY 12.85 | +3.05% | CNY 12.47 | CNY 13.06 | CNY 12.30 | 5.56M |
| 2026-08-14 | CNY 12.47 | +2.38% | CNY 12.20 | CNY 12.58 | CNY 12.01 | 4.10M |
| 2026-08-13 | CNY 12.18 | -2.33% | CNY 12.43 | CNY 12.54 | CNY 12.10 | 2.54M |
| 2026-08-12 | CNY 12.47 | -0.24% | CNY 12.48 | CNY 12.57 | CNY 12.30 | 2.24M |
| 2026-08-11 | CNY 12.50 | +1.54% | CNY 12.20 | CNY 12.50 | CNY 12.01 | 2.40M |
| 2026-08-10 | CNY 12.31 | +1.07% | CNY 12.20 | CNY 12.44 | CNY 12.00 | 2.29M |
| 2026-08-07 | CNY 12.18 | -1.30% | CNY 12.28 | CNY 12.34 | CNY 11.74 | 3.44M |
| 2026-08-06 | CNY 12.34 | +3.70% | CNY 12.32 | CNY 12.40 | CNY 11.91 | 4.50M |
| 2026-08-05 | CNY 11.90 | +3.30% | CNY 11.47 | CNY 11.95 | CNY 11.47 | 3.86M |
| 2026-08-04 | CNY 11.52 | +2.49% | CNY 11.29 | CNY 11.72 | CNY 11.18 | 4.83M |
| 2026-08-03 | CNY 11.24 | +4.95% | CNY 10.84 | CNY 11.55 | CNY 10.76 | 6.53M |
| 2026-07-31 | CNY 10.71 | +2.88% | CNY 10.58 | CNY 11.20 | CNY 10.46 | 4.96M |
| 2026-07-30 | CNY 10.41 | -2.25% | CNY 10.72 | CNY 10.83 | CNY 10.11 | 5.12M |
| 2026-07-29 | CNY 10.65 | +0.28% | CNY 10.72 | CNY 10.80 | CNY 10.40 | 3.95M |
| 2026-07-28 | CNY 10.62 | -2.75% | CNY 10.98 | CNY 11.06 | CNY 10.57 | 3.36M |
| 2026-07-27 | CNY 10.92 | +3.41% | CNY 10.42 | CNY 11.10 | CNY 10.42 | 3.27M |
| 2026-07-24 | CNY 10.56 | -3.83% | CNY 11.10 | CNY 11.10 | CNY 10.44 | 3.59M |
| 2026-07-23 | CNY 10.98 | +4.87% | CNY 10.54 | CNY 11.08 | CNY 10.28 | 5.31M |
| 2026-07-22 | CNY 10.47 | -3.23% | CNY 10.74 | CNY 10.94 | CNY 10.39 | 6.17M |
| 2026-07-21 | CNY 10.82 | +5.25% | CNY 10.50 | CNY 11.00 | CNY 9.12 | 9.95M |
| 2026-07-20 | CNY 10.28 | -8.70% | CNY 11.44 | CNY 11.57 | CNY 10.01 | 6.89M |
| 2026-07-17 | CNY 11.26 | -8.46% | CNY 12.33 | CNY 12.36 | CNY 11.08 | 5.67M |
| 2026-07-16 | CNY 12.30 | -1.20% | CNY 12.31 | CNY 12.63 | CNY 12.04 | 2.96M |
| 2026-07-15 | CNY 12.45 | -0.48% | CNY 12.60 | CNY 12.82 | CNY 12.22 | 3.65M |
| 2026-07-14 | CNY 12.51 | +1.96% | CNY 12.27 | CNY 12.58 | CNY 11.98 | 4.14M |
| 2026-07-13 | CNY 12.27 | -6.90% | CNY 13.30 | CNY 13.30 | CNY 12.12 | 4.24M |
| 2026-07-10 | CNY 13.18 | +0.38% | CNY 12.90 | CNY 13.59 | CNY 12.67 | 5.74M |
| 2026-07-09 | CNY 13.13 | -3.46% | CNY 13.60 | CNY 13.79 | CNY 12.60 | 4.68M |
| 2026-07-08 | CNY 13.60 | -5.69% | CNY 14.30 | CNY 14.44 | CNY 13.55 | 4.20M |
| 2026-07-07 | CNY 14.42 | -2.30% | CNY 14.76 | CNY 15.24 | CNY 14.27 | 3.56M |
| 2026-07-06 | CNY 14.76 | -1.40% | CNY 15.26 | CNY 15.54 | CNY 14.60 | 4.06M |
| 2026-07-03 | CNY 14.97 | +2.75% | CNY 14.75 | CNY 15.29 | CNY 14.40 | 5.29M |
| 2026-07-02 | CNY 14.57 | +1.39% | CNY 14.38 | CNY 15.29 | CNY 14.25 | 6.36M |
| 2026-07-01 | CNY 14.37 | +5.04% | CNY 14.01 | CNY 14.75 | CNY 13.47 | 5.68M |
| 2026-06-30 | CNY 13.68 | +3.01% | CNY 13.02 | CNY 13.88 | CNY 13.02 | 3.65M |
| 2026-06-29 | CNY 13.28 | -1.04% | CNY 13.43 | CNY 13.56 | CNY 12.98 | 5.36M |
| 2026-06-26 | CNY 13.42 | -7.32% | CNY 14.36 | CNY 14.49 | CNY 13.39 | 5.28M |
| 2026-06-25 | CNY 14.48 | -1.50% | CNY 14.66 | CNY 14.77 | CNY 14.36 | 4.64M |
| 2026-06-24 | CNY 14.70 | -1.67% | CNY 14.87 | CNY 15.22 | CNY 14.32 | 5.22M |
| 2026-06-23 | CNY 14.95 | +1.63% | CNY 14.52 | CNY 15.11 | CNY 14.51 | 4.56M |
| 2026-06-22 | CNY 14.71 | +0.34% | CNY 14.70 | CNY 14.83 | CNY 14.17 | 6.05M |
| 2026-06-18 | CNY 14.66 | -1.21% | CNY 14.70 | CNY 14.95 | CNY 14.51 | 5.60M |
| 2026-06-17 | CNY 14.84 | -3.76% | CNY 15.37 | CNY 15.49 | CNY 14.70 | 6.20M |
| 2026-06-16 | CNY 15.42 | -0.77% | CNY 15.73 | CNY 15.74 | CNY 15.28 | 5.53M |
| 2026-06-15 | CNY 15.54 | -3.66% | CNY 16.22 | CNY 16.53 | CNY 15.30 | 6.43M |
| 2026-06-12 | CNY 16.13 | +3.86% | CNY 15.62 | CNY 16.60 | CNY 15.62 | 7.25M |
| 2026-06-11 | CNY 15.53 | -2.14% | CNY 15.77 | CNY 15.95 | CNY 15.36 | 6.95M |
| 2026-06-10 | CNY 15.87 | +5.80% | CNY 14.99 | CNY 16.50 | CNY 14.45 | 13.08M |
| 2026-06-09 | CNY 15.00 | -12.43% | CNY 17.24 | CNY 17.45 | CNY 14.95 | 14.61M |
| 2026-06-08 | CNY 17.13 | -5.83% | CNY 17.41 | CNY 17.79 | CNY 16.78 | 7.43M |
| 2026-06-05 | CNY 18.19 | -3.40% | CNY 18.63 | CNY 18.80 | CNY 17.12 | 11.58M |
| 2026-06-04 | CNY 18.83 | +0.11% | CNY 18.59 | CNY 19.00 | CNY 18.23 | 4.68M |
| 2026-06-03 | CNY 18.81 | -2.34% | CNY 19.25 | CNY 19.69 | CNY 18.31 | 7.59M |
| 2026-06-02 | CNY 19.26 | -1.83% | CNY 19.72 | CNY 19.81 | CNY 18.81 | 5.29M |
| 2026-06-01 | CNY 19.62 | -0.81% | CNY 19.69 | CNY 19.78 | CNY 18.94 | 6.21M |
| 2026-05-29 | CNY 19.78 | -2.56% | CNY 20.28 | CNY 20.75 | CNY 19.32 | 8.68M |
| 2026-05-28 | CNY 20.30 | +1.70% | CNY 19.96 | CNY 20.85 | CNY 19.70 | 10.79M |
| 2026-05-27 | CNY 19.96 | -7.93% | CNY 21.77 | CNY 22.18 | CNY 19.30 | 16.63M |
| 2026-05-26 | CNY 21.68 | +1.59% | CNY 21.30 | CNY 22.20 | CNY 21.03 | 11.35M |