China Resources Chemical Innovative Materials Co., Ltd. Class A 301090

SZSE · China · Process Industries

CNY 6.94+0.09 (+1.31%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 6.94	+0.87%	CNY 6.86	CNY 7.00	CNY 6.85	4.82M
2026-09-29	CNY 6.88	-0.72%	CNY 6.95	CNY 6.96	CNY 6.86	4.60M
2026-09-28	CNY 6.93	-2.12%	CNY 7.08	CNY 7.10	CNY 6.87	5.76M
2026-09-24	CNY 7.08	-0.42%	CNY 7.16	CNY 7.17	CNY 7.06	4.39M
2026-09-23	CNY 7.11	-0.56%	CNY 7.18	CNY 7.18	CNY 7.09	4.77M
2026-09-22	CNY 7.15	-1.24%	CNY 7.22	CNY 7.25	CNY 7.11	6.33M
2026-09-21	CNY 7.24	+5.08%	CNY 6.94	CNY 7.33	CNY 6.91	11.45M
2026-09-18	CNY 6.89	+1.17%	CNY 6.83	CNY 7.02	CNY 6.81	6.40M
2026-09-17	CNY 6.81	-1.87%	CNY 6.88	CNY 6.93	CNY 6.72	6.11M
2026-09-16	CNY 6.94	+3.58%	CNY 6.74	CNY 6.98	CNY 6.70	6.76M
2026-09-15	CNY 6.70	-1.47%	CNY 6.75	CNY 6.84	CNY 6.67	5.57M
2026-09-14	CNY 6.80	-0.15%	CNY 6.79	CNY 6.85	CNY 6.74	4.92M
2026-09-11	CNY 6.81	-2.30%	CNY 6.98	CNY 6.98	CNY 6.73	6.93M
2026-09-10	CNY 6.97	-1.69%	CNY 7.07	CNY 7.10	CNY 6.95	6.43M
2026-09-09	CNY 7.09	-1.66%	CNY 7.19	CNY 7.28	CNY 7.08	7.23M
2026-09-08	CNY 7.21	+1.12%	CNY 7.10	CNY 7.24	CNY 7.10	6.55M
2026-09-07	CNY 7.13	+0.14%	CNY 7.24	CNY 7.24	CNY 7.11	5.63M
2026-09-04	CNY 7.12	+0.14%	CNY 7.13	CNY 7.23	CNY 7.09	7.73M
2026-09-03	CNY 7.11	-0.42%	CNY 7.14	CNY 7.22	CNY 7.07	7.44M
2026-09-02	CNY 7.14	-1.38%	CNY 7.23	CNY 7.30	CNY 7.13	8.79M
2026-09-01	CNY 7.24	+0.70%	CNY 7.19	CNY 7.34	CNY 7.16	11.82M
2026-08-31	CNY 7.19	+0.28%	CNY 7.17	CNY 7.22	CNY 7.10	12.39M
2026-08-28	CNY 7.17	+3.02%	CNY 7.02	CNY 7.24	CNY 6.96	14.67M
2026-08-27	CNY 6.96	+2.20%	CNY 6.82	CNY 7.01	CNY 6.79	16.22M
2026-08-26	CNY 6.81	-1.30%	CNY 6.84	CNY 6.95	CNY 6.79	17.01M
2026-08-25	CNY 6.90	-1.71%	CNY 6.99	CNY 7.00	CNY 6.76	28.18M
2026-08-24	CNY 7.02	+3.24%	CNY 6.82	CNY 7.24	CNY 6.82	23.36M
2026-08-21	CNY 6.80	+0.29%	CNY 6.77	CNY 6.86	CNY 6.69	11.29M
2026-08-20	CNY 6.78	+4.63%	CNY 6.53	CNY 6.80	CNY 6.49	13.83M
2026-08-19	CNY 6.48	-2.56%	CNY 6.62	CNY 6.67	CNY 6.45	7.09M
2026-08-18	CNY 6.65	+0.76%	CNY 6.59	CNY 6.69	CNY 6.56	8.77M
2026-08-17	CNY 6.60	+1.85%	CNY 6.49	CNY 6.61	CNY 6.42	6.80M
2026-08-14	CNY 6.48	+0.62%	CNY 6.44	CNY 6.50	CNY 6.39	5.14M
2026-08-13	CNY 6.44	-1.68%	CNY 6.55	CNY 6.55	CNY 6.43	6.72M
2026-08-12	CNY 6.55	-0.15%	CNY 6.58	CNY 6.60	CNY 6.49	7.09M
2026-08-11	CNY 6.56	-0.76%	CNY 6.57	CNY 6.61	CNY 6.49	5.76M
2026-08-10	CNY 6.61	+1.69%	CNY 6.50	CNY 6.62	CNY 6.46	6.12M
2026-08-07	CNY 6.50	-0.91%	CNY 6.56	CNY 6.56	CNY 6.40	7.33M
2026-08-06	CNY 6.56	-0.91%	CNY 6.63	CNY 6.64	CNY 6.46	7.26M
2026-08-05	CNY 6.62	+0.61%	CNY 6.58	CNY 6.64	CNY 6.54	9.75M
2026-08-04	CNY 6.58	-0.45%	CNY 6.58	CNY 6.63	CNY 6.53	8.72M
2026-08-03	CNY 6.61	+0.92%	CNY 6.49	CNY 6.67	CNY 6.42	13.30M
2026-07-31	CNY 6.55	+0.61%	CNY 6.43	CNY 6.65	CNY 6.43	10.65M
2026-07-30	CNY 6.51	+2.68%	CNY 6.31	CNY 6.56	CNY 6.31	13.01M
2026-07-29	CNY 6.34	+2.92%	CNY 6.16	CNY 6.41	CNY 6.16	12.89M
2026-07-28	CNY 6.16	-2.84%	CNY 6.31	CNY 6.35	CNY 6.15	13.60M
2026-07-27	CNY 6.34	+2.26%	CNY 6.17	CNY 6.36	CNY 6.16	5.75M
2026-07-24	CNY 6.20	-3.88%	CNY 6.37	CNY 6.43	CNY 6.19	5.62M
2026-07-23	CNY 6.45	+4.20%	CNY 6.18	CNY 6.45	CNY 6.14	6.32M
2026-07-22	CNY 6.19	-1.43%	CNY 6.23	CNY 6.28	CNY 6.13	6.22M
2026-07-21	CNY 6.28	+0.48%	CNY 6.22	CNY 6.34	CNY 6.18	7.06M
2026-07-20	CNY 6.25	-0.95%	CNY 6.31	CNY 6.46	CNY 6.18	6.91M
2026-07-17	CNY 6.31	-1.56%	CNY 6.46	CNY 6.54	CNY 6.20	8.22M
2026-07-16	CNY 6.41	-0.77%	CNY 6.46	CNY 6.50	CNY 6.34	5.08M
2026-07-15	CNY 6.46	+0.94%	CNY 6.35	CNY 6.52	CNY 6.33	5.79M
2026-07-14	CNY 6.40	+3.56%	CNY 6.15	CNY 6.40	CNY 6.15	7.07M
2026-07-13	CNY 6.18	-2.98%	CNY 6.34	CNY 6.41	CNY 6.16	6.38M
2026-07-10	CNY 6.37	+0.95%	CNY 6.28	CNY 6.51	CNY 6.22	7.71M
2026-07-09	CNY 6.31	+0.64%	CNY 6.30	CNY 6.47	CNY 6.16	6.75M
2026-07-08	CNY 6.27	-1.57%	CNY 6.37	CNY 6.40	CNY 6.23	5.07M
2026-07-07	CNY 6.37	-4.50%	CNY 6.67	CNY 6.67	CNY 6.33	8.01M
2026-07-06	CNY 6.67	+0.76%	CNY 6.56	CNY 6.79	CNY 6.56	5.58M
2026-07-03	CNY 6.62	+1.07%	CNY 6.66	CNY 6.71	CNY 6.51	5.61M
2026-07-02	CNY 6.55	+1.08%	CNY 6.48	CNY 6.66	CNY 6.42	7.76M
2026-07-01	CNY 6.48	+3.35%	CNY 6.29	CNY 6.54	CNY 6.27	7.23M
2026-06-30	CNY 6.27	0.00%	CNY 6.20	CNY 6.32	CNY 6.14	5.36M
2026-06-29	CNY 6.27	-1.26%	CNY 6.40	CNY 6.40	CNY 6.16	6.58M
2026-06-26	CNY 6.35	-1.85%	CNY 6.50	CNY 6.50	CNY 6.32	5.35M
2026-06-25	CNY 6.47	-2.12%	CNY 6.61	CNY 6.61	CNY 6.39	7.19M
2026-06-24	CNY 6.61	-2.51%	CNY 6.75	CNY 6.84	CNY 6.57	6.91M
2026-06-23	CNY 6.78	0.00%	CNY 6.73	CNY 6.98	CNY 6.71	8.34M
2026-06-22	CNY 6.78	-0.73%	CNY 6.82	CNY 6.84	CNY 6.60	10.94M
2026-06-18	CNY 6.83	-0.73%	CNY 6.83	CNY 7.04	CNY 6.76	6.48M
2026-06-17	CNY 6.88	-3.23%	CNY 7.08	CNY 7.09	CNY 6.86	8.24M
2026-06-16	CNY 7.11	+0.42%	CNY 7.01	CNY 7.13	CNY 6.94	6.40M
2026-06-15	CNY 7.08	+1.87%	CNY 6.99	CNY 7.16	CNY 6.97	6.98M
2026-06-12	CNY 6.95	+0.87%	CNY 6.89	CNY 7.12	CNY 6.83	8.33M
2026-06-11	CNY 6.89	-1.57%	CNY 6.92	CNY 7.02	CNY 6.85	6.48M
2026-06-10	CNY 7.00	+1.30%	CNY 6.85	CNY 7.04	CNY 6.73	6.92M
2026-06-09	CNY 6.91	+1.62%	CNY 6.85	CNY 6.94	CNY 6.75	6.58M
2026-06-08	CNY 6.80	-3.13%	CNY 6.91	CNY 7.12	CNY 6.72	9.18M
2026-06-05	CNY 7.02	+1.30%	CNY 6.94	CNY 7.15	CNY 6.91	8.58M
2026-06-04	CNY 6.93	-2.26%	CNY 7.06	CNY 7.11	CNY 6.90	7.67M
2026-06-03	CNY 7.09	0.00%	CNY 7.10	CNY 7.18	CNY 7.03	7.27M
2026-06-02	CNY 7.09	-2.61%	CNY 7.35	CNY 7.35	CNY 7.04	10.56M
2026-06-01	CNY 7.28	+1.25%	CNY 7.21	CNY 7.35	CNY 7.17	8.44M
2026-05-29	CNY 7.19	-2.44%	CNY 7.37	CNY 7.41	CNY 7.15	12.26M
2026-05-28	CNY 7.37	+2.08%	CNY 7.20	CNY 7.61	CNY 7.20	14.15M
2026-05-27	CNY 7.22	-2.83%	CNY 7.42	CNY 7.49	CNY 7.16	7.65M
2026-05-26	CNY 7.43	-1.72%	CNY 7.57	CNY 7.60	CNY 7.33	8.87M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 6.94	+0.87%	CNY 6.86	CNY 7.00	CNY 6.85	4.82M
2026-09-29	CNY 6.88	-0.72%	CNY 6.95	CNY 6.96	CNY 6.86	4.60M
2026-09-28	CNY 6.93	-2.12%	CNY 7.08	CNY 7.10	CNY 6.87	5.76M
2026-09-24	CNY 7.08	-0.42%	CNY 7.16	CNY 7.17	CNY 7.06	4.39M
2026-09-23	CNY 7.11	-0.56%	CNY 7.18	CNY 7.18	CNY 7.09	4.77M
2026-09-22	CNY 7.15	-1.24%	CNY 7.22	CNY 7.25	CNY 7.11	6.33M
2026-09-21	CNY 7.24	+5.08%	CNY 6.94	CNY 7.33	CNY 6.91	11.45M
2026-09-18	CNY 6.89	+1.17%	CNY 6.83	CNY 7.02	CNY 6.81	6.40M
2026-09-17	CNY 6.81	-1.87%	CNY 6.88	CNY 6.93	CNY 6.72	6.11M
2026-09-16	CNY 6.94	+3.58%	CNY 6.74	CNY 6.98	CNY 6.70	6.76M
2026-09-15	CNY 6.70	-1.47%	CNY 6.75	CNY 6.84	CNY 6.67	5.57M
2026-09-14	CNY 6.80	-0.15%	CNY 6.79	CNY 6.85	CNY 6.74	4.92M
2026-09-11	CNY 6.81	-2.30%	CNY 6.98	CNY 6.98	CNY 6.73	6.93M
2026-09-10	CNY 6.97	-1.69%	CNY 7.07	CNY 7.10	CNY 6.95	6.43M
2026-09-09	CNY 7.09	-1.66%	CNY 7.19	CNY 7.28	CNY 7.08	7.23M
2026-09-08	CNY 7.21	+1.12%	CNY 7.10	CNY 7.24	CNY 7.10	6.55M
2026-09-07	CNY 7.13	+0.14%	CNY 7.24	CNY 7.24	CNY 7.11	5.63M
2026-09-04	CNY 7.12	+0.14%	CNY 7.13	CNY 7.23	CNY 7.09	7.73M
2026-09-03	CNY 7.11	-0.42%	CNY 7.14	CNY 7.22	CNY 7.07	7.44M
2026-09-02	CNY 7.14	-1.38%	CNY 7.23	CNY 7.30	CNY 7.13	8.79M
2026-09-01	CNY 7.24	+0.70%	CNY 7.19	CNY 7.34	CNY 7.16	11.82M
2026-08-31	CNY 7.19	+0.28%	CNY 7.17	CNY 7.22	CNY 7.10	12.39M
2026-08-28	CNY 7.17	+3.02%	CNY 7.02	CNY 7.24	CNY 6.96	14.67M
2026-08-27	CNY 6.96	+2.20%	CNY 6.82	CNY 7.01	CNY 6.79	16.22M
2026-08-26	CNY 6.81	-1.30%	CNY 6.84	CNY 6.95	CNY 6.79	17.01M
2026-08-25	CNY 6.90	-1.71%	CNY 6.99	CNY 7.00	CNY 6.76	28.18M
2026-08-24	CNY 7.02	+3.24%	CNY 6.82	CNY 7.24	CNY 6.82	23.36M
2026-08-21	CNY 6.80	+0.29%	CNY 6.77	CNY 6.86	CNY 6.69	11.29M
2026-08-20	CNY 6.78	+4.63%	CNY 6.53	CNY 6.80	CNY 6.49	13.83M
2026-08-19	CNY 6.48	-2.56%	CNY 6.62	CNY 6.67	CNY 6.45	7.09M
2026-08-18	CNY 6.65	+0.76%	CNY 6.59	CNY 6.69	CNY 6.56	8.77M
2026-08-17	CNY 6.60	+1.85%	CNY 6.49	CNY 6.61	CNY 6.42	6.80M
2026-08-14	CNY 6.48	+0.62%	CNY 6.44	CNY 6.50	CNY 6.39	5.14M
2026-08-13	CNY 6.44	-1.68%	CNY 6.55	CNY 6.55	CNY 6.43	6.72M
2026-08-12	CNY 6.55	-0.15%	CNY 6.58	CNY 6.60	CNY 6.49	7.09M
2026-08-11	CNY 6.56	-0.76%	CNY 6.57	CNY 6.61	CNY 6.49	5.76M
2026-08-10	CNY 6.61	+1.69%	CNY 6.50	CNY 6.62	CNY 6.46	6.12M
2026-08-07	CNY 6.50	-0.91%	CNY 6.56	CNY 6.56	CNY 6.40	7.33M
2026-08-06	CNY 6.56	-0.91%	CNY 6.63	CNY 6.64	CNY 6.46	7.26M
2026-08-05	CNY 6.62	+0.61%	CNY 6.58	CNY 6.64	CNY 6.54	9.75M
2026-08-04	CNY 6.58	-0.45%	CNY 6.58	CNY 6.63	CNY 6.53	8.72M
2026-08-03	CNY 6.61	+0.92%	CNY 6.49	CNY 6.67	CNY 6.42	13.30M
2026-07-31	CNY 6.55	+0.61%	CNY 6.43	CNY 6.65	CNY 6.43	10.65M
2026-07-30	CNY 6.51	+2.68%	CNY 6.31	CNY 6.56	CNY 6.31	13.01M
2026-07-29	CNY 6.34	+2.92%	CNY 6.16	CNY 6.41	CNY 6.16	12.89M
2026-07-28	CNY 6.16	-2.84%	CNY 6.31	CNY 6.35	CNY 6.15	13.60M
2026-07-27	CNY 6.34	+2.26%	CNY 6.17	CNY 6.36	CNY 6.16	5.75M
2026-07-24	CNY 6.20	-3.88%	CNY 6.37	CNY 6.43	CNY 6.19	5.62M
2026-07-23	CNY 6.45	+4.20%	CNY 6.18	CNY 6.45	CNY 6.14	6.32M
2026-07-22	CNY 6.19	-1.43%	CNY 6.23	CNY 6.28	CNY 6.13	6.22M
2026-07-21	CNY 6.28	+0.48%	CNY 6.22	CNY 6.34	CNY 6.18	7.06M
2026-07-20	CNY 6.25	-0.95%	CNY 6.31	CNY 6.46	CNY 6.18	6.91M
2026-07-17	CNY 6.31	-1.56%	CNY 6.46	CNY 6.54	CNY 6.20	8.22M
2026-07-16	CNY 6.41	-0.77%	CNY 6.46	CNY 6.50	CNY 6.34	5.08M
2026-07-15	CNY 6.46	+0.94%	CNY 6.35	CNY 6.52	CNY 6.33	5.79M
2026-07-14	CNY 6.40	+3.56%	CNY 6.15	CNY 6.40	CNY 6.15	7.07M
2026-07-13	CNY 6.18	-2.98%	CNY 6.34	CNY 6.41	CNY 6.16	6.38M
2026-07-10	CNY 6.37	+0.95%	CNY 6.28	CNY 6.51	CNY 6.22	7.71M
2026-07-09	CNY 6.31	+0.64%	CNY 6.30	CNY 6.47	CNY 6.16	6.75M
2026-07-08	CNY 6.27	-1.57%	CNY 6.37	CNY 6.40	CNY 6.23	5.07M
2026-07-07	CNY 6.37	-4.50%	CNY 6.67	CNY 6.67	CNY 6.33	8.01M
2026-07-06	CNY 6.67	+0.76%	CNY 6.56	CNY 6.79	CNY 6.56	5.58M
2026-07-03	CNY 6.62	+1.07%	CNY 6.66	CNY 6.71	CNY 6.51	5.61M
2026-07-02	CNY 6.55	+1.08%	CNY 6.48	CNY 6.66	CNY 6.42	7.76M
2026-07-01	CNY 6.48	+3.35%	CNY 6.29	CNY 6.54	CNY 6.27	7.23M
2026-06-30	CNY 6.27	0.00%	CNY 6.20	CNY 6.32	CNY 6.14	5.36M
2026-06-29	CNY 6.27	-1.26%	CNY 6.40	CNY 6.40	CNY 6.16	6.58M
2026-06-26	CNY 6.35	-1.85%	CNY 6.50	CNY 6.50	CNY 6.32	5.35M
2026-06-25	CNY 6.47	-2.12%	CNY 6.61	CNY 6.61	CNY 6.39	7.19M
2026-06-24	CNY 6.61	-2.51%	CNY 6.75	CNY 6.84	CNY 6.57	6.91M
2026-06-23	CNY 6.78	0.00%	CNY 6.73	CNY 6.98	CNY 6.71	8.34M
2026-06-22	CNY 6.78	-0.73%	CNY 6.82	CNY 6.84	CNY 6.60	10.94M
2026-06-18	CNY 6.83	-0.73%	CNY 6.83	CNY 7.04	CNY 6.76	6.48M
2026-06-17	CNY 6.88	-3.23%	CNY 7.08	CNY 7.09	CNY 6.86	8.24M
2026-06-16	CNY 7.11	+0.42%	CNY 7.01	CNY 7.13	CNY 6.94	6.40M
2026-06-15	CNY 7.08	+1.87%	CNY 6.99	CNY 7.16	CNY 6.97	6.98M
2026-06-12	CNY 6.95	+0.87%	CNY 6.89	CNY 7.12	CNY 6.83	8.33M
2026-06-11	CNY 6.89	-1.57%	CNY 6.92	CNY 7.02	CNY 6.85	6.48M
2026-06-10	CNY 7.00	+1.30%	CNY 6.85	CNY 7.04	CNY 6.73	6.92M
2026-06-09	CNY 6.91	+1.62%	CNY 6.85	CNY 6.94	CNY 6.75	6.58M
2026-06-08	CNY 6.80	-3.13%	CNY 6.91	CNY 7.12	CNY 6.72	9.18M
2026-06-05	CNY 7.02	+1.30%	CNY 6.94	CNY 7.15	CNY 6.91	8.58M
2026-06-04	CNY 6.93	-2.26%	CNY 7.06	CNY 7.11	CNY 6.90	7.67M
2026-06-03	CNY 7.09	0.00%	CNY 7.10	CNY 7.18	CNY 7.03	7.27M
2026-06-02	CNY 7.09	-2.61%	CNY 7.35	CNY 7.35	CNY 7.04	10.56M
2026-06-01	CNY 7.28	+1.25%	CNY 7.21	CNY 7.35	CNY 7.17	8.44M
2026-05-29	CNY 7.19	-2.44%	CNY 7.37	CNY 7.41	CNY 7.15	12.26M
2026-05-28	CNY 7.37	+2.08%	CNY 7.20	CNY 7.61	CNY 7.20	14.15M
2026-05-27	CNY 7.22	-2.83%	CNY 7.42	CNY 7.49	CNY 7.16	7.65M
2026-05-26	CNY 7.43	-1.72%	CNY 7.57	CNY 7.60	CNY 7.33	8.87M