Yingkou Fengguang Advanced Material Co. Ltd. Class A 301100
SZSE · China · Process Industries
CNY 16.03-0.01 (-0.06%)
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 16.03 | -0.06% | CNY 16.01 | CNY 16.27 | CNY 15.90 | 1.82M |
| 2026-09-29 | CNY 16.04 | -0.43% | CNY 16.33 | CNY 16.44 | CNY 15.81 | 3.25M |
| 2026-09-28 | CNY 16.11 | +2.16% | CNY 15.79 | CNY 17.08 | CNY 15.78 | 4.28M |
| 2026-09-24 | CNY 15.77 | +1.35% | CNY 15.52 | CNY 16.13 | CNY 15.42 | 1.54M |
| 2026-09-23 | CNY 15.56 | +0.06% | CNY 15.47 | CNY 15.61 | CNY 15.39 | 768.00K |
| 2026-09-22 | CNY 15.55 | +1.57% | CNY 15.31 | CNY 15.56 | CNY 15.22 | 1.16M |
| 2026-09-21 | CNY 15.31 | +1.32% | CNY 15.19 | CNY 15.38 | CNY 15.00 | 797.38K |
| 2026-09-18 | CNY 15.11 | 0.00% | CNY 15.13 | CNY 15.40 | CNY 15.01 | 937.40K |
| 2026-09-17 | CNY 15.11 | +0.07% | CNY 15.03 | CNY 15.19 | CNY 14.83 | 1.04M |
| 2026-09-16 | CNY 15.10 | +2.58% | CNY 14.79 | CNY 15.12 | CNY 14.57 | 1.04M |
| 2026-09-15 | CNY 14.72 | -2.65% | CNY 15.05 | CNY 15.12 | CNY 14.66 | 969.60K |
| 2026-09-14 | CNY 15.12 | +1.75% | CNY 14.98 | CNY 15.35 | CNY 14.78 | 1.26M |
| 2026-09-11 | CNY 14.86 | -3.38% | CNY 15.29 | CNY 15.44 | CNY 14.68 | 1.59M |
| 2026-09-10 | CNY 15.38 | -2.97% | CNY 15.92 | CNY 15.99 | CNY 15.34 | 1.19M |
| 2026-09-09 | CNY 15.85 | -1.43% | CNY 16.13 | CNY 16.13 | CNY 15.76 | 709.90K |
| 2026-09-08 | CNY 16.08 | +1.32% | CNY 15.89 | CNY 16.12 | CNY 15.81 | 734.40K |
| 2026-09-07 | CNY 15.87 | +1.47% | CNY 15.63 | CNY 15.96 | CNY 15.63 | 860.62K |
| 2026-09-04 | CNY 15.64 | -0.82% | CNY 15.79 | CNY 16.09 | CNY 15.60 | 1.21M |
| 2026-09-03 | CNY 15.77 | -2.05% | CNY 16.48 | CNY 16.50 | CNY 15.71 | 1.38M |
| 2026-09-02 | CNY 16.10 | -0.56% | CNY 16.12 | CNY 16.21 | CNY 15.88 | 865.70K |
| 2026-09-01 | CNY 16.19 | -0.55% | CNY 16.29 | CNY 16.37 | CNY 16.12 | 1.09M |
| 2026-08-31 | CNY 16.28 | +0.56% | CNY 16.09 | CNY 16.29 | CNY 15.97 | 1.02M |
| 2026-08-28 | CNY 16.19 | +1.25% | CNY 16.25 | CNY 16.32 | CNY 15.93 | 1.18M |
| 2026-08-27 | CNY 15.99 | +0.69% | CNY 15.88 | CNY 16.17 | CNY 15.70 | 1.01M |
| 2026-08-26 | CNY 15.88 | -0.75% | CNY 16.00 | CNY 16.12 | CNY 15.76 | 878.40K |
| 2026-08-25 | CNY 16.00 | +1.20% | CNY 15.61 | CNY 16.13 | CNY 15.61 | 1.20M |
| 2026-08-24 | CNY 15.81 | -1.92% | CNY 16.05 | CNY 16.26 | CNY 15.65 | 1.10M |
| 2026-08-21 | CNY 16.12 | 0.00% | CNY 16.15 | CNY 16.20 | CNY 15.70 | 1.07M |
| 2026-08-20 | CNY 16.12 | +1.70% | CNY 15.86 | CNY 16.29 | CNY 15.86 | 935.90K |
| 2026-08-19 | CNY 15.85 | -3.82% | CNY 16.31 | CNY 16.49 | CNY 15.80 | 1.46M |
| 2026-08-18 | CNY 16.48 | -1.02% | CNY 16.65 | CNY 16.69 | CNY 16.29 | 1.13M |
| 2026-08-17 | CNY 16.65 | +2.97% | CNY 16.46 | CNY 16.79 | CNY 16.02 | 2.10M |
| 2026-08-14 | CNY 16.17 | +1.06% | CNY 15.93 | CNY 16.20 | CNY 15.85 | 1.35M |
| 2026-08-13 | CNY 16.00 | -3.21% | CNY 16.42 | CNY 16.57 | CNY 16.00 | 2.24M |
| 2026-08-12 | CNY 16.53 | 0.00% | CNY 16.53 | CNY 16.64 | CNY 16.41 | 1.21M |
| 2026-08-11 | CNY 16.53 | -0.42% | CNY 16.70 | CNY 16.70 | CNY 16.31 | 1.34M |
| 2026-08-10 | CNY 16.60 | +2.72% | CNY 16.08 | CNY 16.73 | CNY 16.08 | 2.02M |
| 2026-08-07 | CNY 16.16 | -0.12% | CNY 16.08 | CNY 16.18 | CNY 15.73 | 2.00M |
| 2026-08-06 | CNY 16.18 | +1.51% | CNY 15.99 | CNY 16.32 | CNY 15.77 | 2.77M |
| 2026-08-05 | CNY 15.94 | +1.21% | CNY 15.73 | CNY 15.94 | CNY 15.51 | 2.29M |
| 2026-08-04 | CNY 15.75 | +4.51% | CNY 15.37 | CNY 15.80 | CNY 15.13 | 3.51M |
| 2026-08-03 | CNY 15.07 | +2.03% | CNY 14.61 | CNY 15.09 | CNY 14.55 | 2.57M |
| 2026-07-31 | CNY 14.77 | -0.07% | CNY 14.35 | CNY 15.18 | CNY 14.32 | 4.27M |
| 2026-07-30 | CNY 14.78 | -3.52% | CNY 15.17 | CNY 15.54 | CNY 14.63 | 3.24M |
| 2026-07-29 | CNY 15.32 | +0.46% | CNY 15.08 | CNY 16.00 | CNY 14.80 | 3.77M |
| 2026-07-28 | CNY 15.25 | +3.25% | CNY 14.74 | CNY 15.36 | CNY 14.63 | 2.95M |
| 2026-07-27 | CNY 14.77 | +2.64% | CNY 14.40 | CNY 14.85 | CNY 14.24 | 1.69M |
| 2026-07-24 | CNY 14.39 | -4.00% | CNY 14.84 | CNY 15.00 | CNY 14.32 | 2.11M |
| 2026-07-23 | CNY 14.99 | -2.03% | CNY 15.01 | CNY 15.10 | CNY 14.60 | 2.84M |
| 2026-07-22 | CNY 15.30 | -0.20% | CNY 15.11 | CNY 15.60 | CNY 14.80 | 3.36M |
| 2026-07-21 | CNY 15.33 | -2.79% | CNY 15.62 | CNY 15.80 | CNY 14.40 | 4.39M |
| 2026-07-20 | CNY 15.77 | -2.41% | CNY 16.40 | CNY 16.40 | CNY 15.19 | 5.70M |
| 2026-07-17 | CNY 16.16 | -9.57% | CNY 17.70 | CNY 17.70 | CNY 15.94 | 5.55M |
| 2026-07-16 | CNY 17.87 | +2.11% | CNY 17.37 | CNY 17.88 | CNY 16.88 | 7.19M |
| 2026-07-15 | CNY 17.50 | +3.80% | CNY 17.17 | CNY 18.03 | CNY 16.40 | 8.59M |
| 2026-07-14 | CNY 16.86 | +20.00% | CNY 13.89 | CNY 16.86 | CNY 13.86 | 6.66M |
| 2026-07-13 | CNY 14.05 | -2.77% | CNY 14.48 | CNY 14.66 | CNY 13.93 | 2.43M |
| 2026-07-10 | CNY 14.45 | +0.63% | CNY 14.29 | CNY 14.73 | CNY 14.15 | 1.29M |
| 2026-07-09 | CNY 14.36 | -0.28% | CNY 14.86 | CNY 14.86 | CNY 14.11 | 1.44M |
| 2026-07-08 | CNY 14.40 | -2.24% | CNY 14.73 | CNY 14.81 | CNY 14.40 | 1.06M |
| 2026-07-07 | CNY 14.73 | -3.91% | CNY 15.45 | CNY 15.50 | CNY 14.67 | 1.56M |
| 2026-07-06 | CNY 15.33 | +2.68% | CNY 15.02 | CNY 15.94 | CNY 14.95 | 1.94M |
| 2026-07-03 | CNY 14.93 | +2.68% | CNY 14.74 | CNY 15.09 | CNY 14.53 | 1.86M |
| 2026-07-02 | CNY 14.54 | +1.32% | CNY 14.32 | CNY 14.95 | CNY 14.23 | 1.90M |
| 2026-07-01 | CNY 14.35 | +3.24% | CNY 13.93 | CNY 14.54 | CNY 13.84 | 1.91M |
| 2026-06-30 | CNY 13.90 | -1.42% | CNY 14.08 | CNY 14.20 | CNY 13.77 | 1.47M |
| 2026-06-29 | CNY 14.10 | -0.91% | CNY 14.03 | CNY 14.41 | CNY 13.56 | 1.98M |
| 2026-06-26 | CNY 14.23 | -2.20% | CNY 14.48 | CNY 14.48 | CNY 14.02 | 1.11M |
| 2026-06-25 | CNY 14.55 | -2.68% | CNY 14.99 | CNY 15.03 | CNY 14.39 | 1.54M |
| 2026-06-24 | CNY 14.95 | -2.92% | CNY 15.29 | CNY 15.47 | CNY 14.80 | 1.35M |
| 2026-06-23 | CNY 15.40 | +0.46% | CNY 15.14 | CNY 15.68 | CNY 15.14 | 1.44M |
| 2026-06-22 | CNY 15.33 | +3.79% | CNY 15.02 | CNY 15.36 | CNY 14.56 | 2.86M |
| 2026-06-18 | CNY 14.77 | -2.06% | CNY 14.98 | CNY 15.13 | CNY 14.67 | 1.61M |
| 2026-06-17 | CNY 15.08 | -2.77% | CNY 15.47 | CNY 15.47 | CNY 15.02 | 1.56M |
| 2026-06-16 | CNY 15.51 | -0.39% | CNY 16.02 | CNY 16.02 | CNY 15.36 | 1.41M |
| 2026-06-15 | CNY 15.57 | +0.91% | CNY 15.69 | CNY 15.94 | CNY 15.47 | 1.47M |
| 2026-06-12 | CNY 15.43 | +0.46% | CNY 15.40 | CNY 15.76 | CNY 15.27 | 1.19M |
| 2026-06-11 | CNY 15.36 | -1.09% | CNY 15.42 | CNY 15.56 | CNY 15.06 | 1.39M |
| 2026-06-10 | CNY 15.53 | -0.06% | CNY 15.55 | CNY 15.66 | CNY 15.16 | 1.32M |
| 2026-06-09 | CNY 15.54 | +1.50% | CNY 15.58 | CNY 15.75 | CNY 15.22 | 1.38M |
| 2026-06-08 | CNY 15.31 | -4.67% | CNY 15.88 | CNY 16.02 | CNY 15.04 | 1.85M |
| 2026-06-05 | CNY 16.06 | +1.07% | CNY 15.80 | CNY 16.28 | CNY 15.47 | 1.78M |
| 2026-06-04 | CNY 15.89 | -1.37% | CNY 16.10 | CNY 16.11 | CNY 15.74 | 1.35M |
| 2026-06-03 | CNY 16.11 | -0.74% | CNY 16.23 | CNY 16.39 | CNY 15.92 | 1.39M |
| 2026-06-02 | CNY 16.23 | -3.22% | CNY 17.08 | CNY 17.08 | CNY 16.11 | 1.69M |
| 2026-06-01 | CNY 16.77 | +3.01% | CNY 16.33 | CNY 16.95 | CNY 16.23 | 1.98M |
| 2026-05-29 | CNY 16.28 | -4.63% | CNY 16.90 | CNY 17.19 | CNY 16.25 | 1.95M |
| 2026-05-28 | CNY 17.07 | +1.97% | CNY 17.08 | CNY 17.11 | CNY 16.59 | 1.36M |
| 2026-05-27 | CNY 16.74 | -2.39% | CNY 16.97 | CNY 17.19 | CNY 16.51 | 1.57M |
| 2026-05-26 | CNY 17.15 | -1.89% | CNY 17.51 | CNY 17.51 | CNY 17.00 | 1.30M |