Zhejiang Realsun Chemical Co., Ltd. Class A 301212
SZSE · China · Process Industries
CNY 26.17-0.08 (-0.30%)
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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 26.17 | -0.30% | CNY 26.42 | CNY 26.76 | CNY 26.06 | 896.50K |
| 2026-09-29 | CNY 26.25 | +0.88% | CNY 26.08 | CNY 26.70 | CNY 25.81 | 1.40M |
| 2026-09-28 | CNY 26.02 | -1.06% | CNY 26.47 | CNY 26.47 | CNY 25.76 | 1.05M |
| 2026-09-24 | CNY 26.30 | -1.42% | CNY 26.78 | CNY 26.98 | CNY 26.28 |
| 787.10K |
| 2026-09-23 | CNY 26.68 | -1.19% | CNY 26.83 | CNY 27.02 | CNY 26.50 | 987.16K |
| 2026-09-22 | CNY 27.00 | +2.97% | CNY 26.22 | CNY 27.35 | CNY 26.00 | 1.63M |
| 2026-09-21 | CNY 26.22 | +3.60% | CNY 25.34 | CNY 26.22 | CNY 25.31 | 1.05M |
| 2026-09-18 | CNY 25.31 | +0.20% | CNY 25.31 | CNY 25.87 | CNY 25.24 | 1.01M |
| 2026-09-17 | CNY 25.26 | +0.60% | CNY 25.10 | CNY 25.35 | CNY 24.58 | 822.92K |
| 2026-09-16 | CNY 25.11 | +2.91% | CNY 24.33 | CNY 25.49 | CNY 24.15 | 1.04M |
| 2026-09-15 | CNY 24.40 | -1.97% | CNY 24.81 | CNY 25.08 | CNY 24.33 | 1.14M |
| 2026-09-14 | CNY 24.89 | +0.77% | CNY 24.51 | CNY 25.11 | CNY 24.41 | 1.03M |
| 2026-09-11 | CNY 24.70 | -2.45% | CNY 24.77 | CNY 25.50 | CNY 24.13 | 1.45M |
| 2026-09-10 | CNY 25.32 | -2.24% | CNY 26.50 | CNY 26.50 | CNY 25.25 | 1.24M |
| 2026-09-09 | CNY 25.90 | -2.56% | CNY 26.11 | CNY 26.66 | CNY 25.79 | 1.25M |
| 2026-09-08 | CNY 26.58 | +2.23% | CNY 26.01 | CNY 26.58 | CNY 25.85 | 1.70M |
| 2026-09-07 | CNY 26.00 | +2.81% | CNY 25.00 | CNY 26.68 | CNY 25.00 | 2.32M |
| 2026-09-04 | CNY 25.29 | -1.63% | CNY 26.08 | CNY 26.14 | CNY 25.06 | 1.90M |
| 2026-09-03 | CNY 25.71 | -1.68% | CNY 25.96 | CNY 26.22 | CNY 25.13 | 2.92M |
| 2026-09-02 | CNY 26.15 | +0.62% | CNY 25.69 | CNY 26.20 | CNY 25.38 | 2.05M |
| 2026-09-01 | CNY 25.99 | +2.32% | CNY 25.20 | CNY 26.31 | CNY 25.20 | 2.80M |
| 2026-08-31 | CNY 25.40 | -0.08% | CNY 25.24 | CNY 25.42 | CNY 24.54 | 2.08M |
| 2026-08-28 | CNY 25.42 | +1.72% | CNY 24.80 | CNY 25.58 | CNY 24.68 | 2.29M |
| 2026-08-27 | CNY 24.99 | +3.05% | CNY 24.40 | CNY 25.40 | CNY 24.01 | 2.96M |
| 2026-08-26 | CNY 24.25 | -1.10% | CNY 24.10 | CNY 24.61 | CNY 23.51 | 2.35M |
| 2026-08-25 | CNY 24.52 | +3.07% | CNY 23.52 | CNY 25.14 | CNY 23.30 | 4.41M |
| 2026-08-24 | CNY 23.79 | -4.34% | CNY 24.77 | CNY 25.47 | CNY 23.63 | 5.62M |
| 2026-08-21 | CNY 24.87 | +3.50% | CNY 23.61 | CNY 25.98 | CNY 22.90 | 7.65M |
| 2026-08-20 | CNY 24.03 | +8.24% | CNY 22.53 | CNY 24.30 | CNY 21.50 | 5.28M |
| 2026-08-19 | CNY 22.20 | -3.48% | CNY 23.00 | CNY 24.12 | CNY 22.00 | 4.64M |
| 2026-08-18 | CNY 23.00 | -0.30% | CNY 23.20 | CNY 23.20 | CNY 22.80 | 866.90K |
| 2026-08-17 | CNY 23.07 | +1.63% | CNY 22.70 | CNY 23.12 | CNY 22.48 | 967.10K |
| 2026-08-14 | CNY 22.70 | -0.44% | CNY 22.61 | CNY 22.95 | CNY 22.44 | 1.06M |
| 2026-08-13 | CNY 22.80 | -1.17% | CNY 23.30 | CNY 23.50 | CNY 22.62 | 1.25M |
| 2026-08-12 | CNY 23.07 | +1.41% | CNY 22.59 | CNY 23.20 | CNY 22.29 | 1.19M |
| 2026-08-11 | CNY 22.75 | -0.66% | CNY 22.90 | CNY 22.94 | CNY 22.21 | 1.43M |
| 2026-08-10 | CNY 22.90 | +4.52% | CNY 22.10 | CNY 22.90 | CNY 21.73 | 1.61M |
| 2026-08-07 | CNY 21.91 | +0.69% | CNY 21.87 | CNY 21.98 | CNY 21.29 | 1.36M |
| 2026-08-06 | CNY 21.76 | +1.54% | CNY 21.24 | CNY 21.91 | CNY 21.17 | 1.15M |
| 2026-08-05 | CNY 21.43 | +2.00% | CNY 20.99 | CNY 21.50 | CNY 20.99 | 1.19M |
| 2026-08-04 | CNY 21.01 | +1.16% | CNY 20.87 | CNY 21.15 | CNY 20.70 | 1.18M |
| 2026-08-03 | CNY 20.77 | +2.26% | CNY 20.42 | CNY 20.83 | CNY 20.30 | 1.18M |
| 2026-07-31 | CNY 20.31 | +2.89% | CNY 20.19 | CNY 20.58 | CNY 20.00 | 1.12M |
| 2026-07-30 | CNY 19.74 | -2.61% | CNY 20.60 | CNY 20.85 | CNY 19.60 | 1.48M |
| 2026-07-29 | CNY 20.27 | +1.55% | CNY 19.96 | CNY 20.59 | CNY 19.85 | 1.30M |
| 2026-07-28 | CNY 19.96 | -0.20% | CNY 20.09 | CNY 20.65 | CNY 19.94 | 1.26M |
| 2026-07-27 | CNY 20.00 | +3.95% | CNY 19.45 | CNY 20.15 | CNY 19.15 | 1.28M |
| 2026-07-24 | CNY 19.24 | -3.07% | CNY 19.77 | CNY 19.94 | CNY 19.01 | 1.02M |
| 2026-07-23 | CNY 19.85 | +4.09% | CNY 18.90 | CNY 19.87 | CNY 18.90 | 1.03M |
| 2026-07-22 | CNY 19.07 | -2.85% | CNY 19.59 | CNY 19.97 | CNY 18.86 | 1.34M |
| 2026-07-21 | CNY 19.63 | -0.10% | CNY 19.86 | CNY 20.00 | CNY 17.99 | 2.28M |
| 2026-07-20 | CNY 19.65 | -6.87% | CNY 21.16 | CNY 22.10 | CNY 19.21 | 1.82M |
| 2026-07-17 | CNY 21.10 | -7.50% | CNY 22.64 | CNY 23.00 | CNY 20.89 | 1.54M |
| 2026-07-16 | CNY 22.81 | -0.35% | CNY 22.63 | CNY 23.20 | CNY 22.37 | 1.05M |
| 2026-07-15 | CNY 22.89 | -0.26% | CNY 22.88 | CNY 23.28 | CNY 22.56 | 1.03M |
| 2026-07-14 | CNY 22.95 | -0.17% | CNY 24.10 | CNY 24.10 | CNY 22.09 | 1.28M |
| 2026-07-13 | CNY 22.99 | -4.53% | CNY 24.00 | CNY 24.14 | CNY 22.80 | 1.23M |
| 2026-07-10 | CNY 24.08 | -1.71% | CNY 24.57 | CNY 24.65 | CNY 24.01 | 1.27M |
| 2026-07-09 | CNY 24.50 | +2.42% | CNY 24.60 | CNY 25.29 | CNY 23.50 | 1.85M |
| 2026-07-08 | CNY 23.92 | -2.76% | CNY 24.61 | CNY 24.98 | CNY 23.58 | 1.88M |
| 2026-07-07 | CNY 24.60 | +2.59% | CNY 23.98 | CNY 24.70 | CNY 23.71 | 2.45M |
| 2026-07-06 | CNY 23.98 | -2.91% | CNY 24.60 | CNY 25.08 | CNY 23.91 | 1.52M |
| 2026-07-03 | CNY 24.70 | -0.28% | CNY 24.82 | CNY 25.10 | CNY 24.41 | 1.67M |
| 2026-07-02 | CNY 24.77 | +1.43% | CNY 24.38 | CNY 25.76 | CNY 24.11 | 2.47M |
| 2026-07-01 | CNY 24.42 | +4.58% | CNY 23.76 | CNY 25.00 | CNY 22.83 | 3.53M |
| 2026-06-30 | CNY 23.35 | +3.50% | CNY 22.49 | CNY 23.35 | CNY 21.96 | 1.71M |
| 2026-06-29 | CNY 22.56 | -1.96% | CNY 22.82 | CNY 23.29 | CNY 21.94 | 1.99M |
| 2026-06-26 | CNY 23.01 | -3.12% | CNY 23.52 | CNY 23.78 | CNY 22.79 | 1.40M |
| 2026-06-25 | CNY 23.75 | -4.16% | CNY 24.51 | CNY 25.02 | CNY 23.66 | 1.73M |
| 2026-06-24 | CNY 24.78 | -3.20% | CNY 25.60 | CNY 25.85 | CNY 24.43 | 1.49M |
| 2026-06-23 | CNY 25.60 | +2.15% | CNY 24.98 | CNY 26.80 | CNY 24.94 | 2.20M |
| 2026-06-22 | CNY 25.06 | +0.64% | CNY 24.71 | CNY 25.06 | CNY 23.80 | 1.73M |
| 2026-06-18 | CNY 24.90 | -2.20% | CNY 25.22 | CNY 26.04 | CNY 24.67 | 1.85M |
| 2026-06-17 | CNY 25.46 | -2.86% | CNY 25.71 | CNY 26.24 | CNY 25.33 | 1.44M |
| 2026-06-16 | CNY 26.21 | +2.26% | CNY 25.85 | CNY 26.45 | CNY 25.08 | 1.50M |
| 2026-06-15 | CNY 25.63 | -0.66% | CNY 26.32 | CNY 26.62 | CNY 25.53 | 1.62M |
| 2026-06-12 | CNY 25.80 | +0.04% | CNY 26.07 | CNY 26.85 | CNY 25.72 | 1.79M |
| 2026-06-11 | CNY 25.79 | -2.57% | CNY 26.23 | CNY 26.79 | CNY 25.25 | 1.53M |
| 2026-06-10 | CNY 26.47 | -1.01% | CNY 26.63 | CNY 27.06 | CNY 25.86 | 1.52M |
| 2026-06-09 | CNY 26.74 | +0.91% | CNY 26.66 | CNY 27.05 | CNY 26.30 | 1.56M |
| 2026-06-08 | CNY 26.50 | -2.47% | CNY 26.91 | CNY 28.80 | CNY 26.25 | 2.53M |
| 2026-06-05 | CNY 27.17 | +0.63% | CNY 26.79 | CNY 27.94 | CNY 25.77 | 1.74M |
| 2026-06-04 | CNY 27.00 | -3.78% | CNY 27.97 | CNY 28.05 | CNY 26.63 | 1.65M |
| 2026-06-03 | CNY 28.06 | -2.77% | CNY 28.85 | CNY 29.27 | CNY 27.81 | 1.29M |
| 2026-06-02 | CNY 28.86 | -4.85% | CNY 30.22 | CNY 30.25 | CNY 28.35 | 1.62M |
| 2026-06-01 | CNY 30.33 | +1.81% | CNY 29.52 | CNY 30.33 | CNY 29.35 | 1.56M |
| 2026-05-29 | CNY 29.79 | -6.50% | CNY 33.33 | CNY 33.33 | CNY 29.31 | 1.76M |
| 2026-05-28 | CNY 31.86 | +0.19% | CNY 31.73 | CNY 32.29 | CNY 30.98 | 1.68M |
| 2026-05-27 | CNY 31.80 | -2.03% | CNY 32.47 | CNY 32.97 | CNY 31.52 | 1.54M |
| 2026-05-26 | CNY 32.46 | -4.02% | CNY 33.60 | CNY 33.81 | CNY 32.32 | 2.01M |