SEP Analytical (Shanghai) Co., Ltd. Class A 301228
SZSE · China · Commercial Services
CNY 51.59-0.38 (-0.73%)
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 51.59 | -0.73% | CNY 52.58 | CNY 52.60 | CNY 49.71 | 2.42M |
| 2026-09-29 | CNY 51.97 | +0.41% | CNY 51.60 | CNY 52.90 | CNY 50.91 | 1.67M |
| 2026-09-28 | CNY 51.76 | -6.15% | CNY 55.15 | CNY 55.40 | CNY 51.33 | 1.95M |
| 2026-09-24 | CNY 55.15 | -5.06% | CNY 57.80 | CNY 58.12 | CNY 54.82 | 2.37M |
| 2026-09-23 | CNY 58.09 | +1.40% | CNY 57.57 | CNY 58.77 | CNY 56.39 | 2.53M |
| 2026-09-22 | CNY 57.29 | +0.42% | CNY 57.50 | CNY 59.00 | CNY 56.21 | 2.27M |
| 2026-09-21 | CNY 57.05 | +0.30% | CNY 56.89 | CNY 58.19 | CNY 56.10 | 2.14M |
| 2026-09-18 | CNY 56.88 | +0.39% | CNY 56.35 | CNY 57.50 | CNY 56.34 | 1.89M |
| 2026-09-17 | CNY 56.66 | -2.86% | CNY 59.00 | CNY 59.00 | CNY 55.60 | 2.60M |
| 2026-09-16 | CNY 58.33 | +4.97% | CNY 55.66 | CNY 58.73 | CNY 55.66 | 2.38M |
| 2026-09-15 | CNY 55.57 | -1.92% | CNY 56.28 | CNY 58.78 | CNY 55.11 | 2.44M |
| 2026-09-14 | CNY 56.66 | -2.96% | CNY 57.55 | CNY 58.40 | CNY 56.61 | 1.55M |
| 2026-09-11 | CNY 58.39 | +0.15% | CNY 58.17 | CNY 59.18 | CNY 56.85 | 1.96M |
| 2026-09-10 | CNY 58.30 | -2.59% | CNY 59.23 | CNY 59.56 | CNY 56.28 | 1.90M |
| 2026-09-09 | CNY 59.85 | +2.24% | CNY 58.72 | CNY 60.61 | CNY 58.19 | 2.25M |
| 2026-09-08 | CNY 58.54 | +0.72% | CNY 58.15 | CNY 60.28 | CNY 57.78 | 2.99M |
| 2026-09-07 | CNY 58.12 | -2.47% | CNY 59.81 | CNY 60.14 | CNY 57.50 | 2.98M |
| 2026-09-04 | CNY 59.59 | -2.31% | CNY 61.48 | CNY 61.61 | CNY 59.06 | 2.66M |
| 2026-09-03 | CNY 61.00 | -6.04% | CNY 65.22 | CNY 66.45 | CNY 59.40 | 4.22M |
| 2026-09-02 | CNY 64.92 | -5.05% | CNY 67.53 | CNY 68.58 | CNY 64.62 | 3.08M |
| 2026-09-01 | CNY 68.37 | -3.65% | CNY 71.60 | CNY 71.80 | CNY 65.36 | 6.10M |
| 2026-08-31 | CNY 70.96 | +7.27% | CNY 66.16 | CNY 71.75 | CNY 65.51 | 5.40M |
| 2026-08-28 | CNY 66.15 | +1.39% | CNY 64.80 | CNY 68.30 | CNY 64.60 | 3.87M |
| 2026-08-27 | CNY 65.24 | +3.90% | CNY 62.85 | CNY 66.70 | CNY 62.85 | 4.38M |
| 2026-08-26 | CNY 62.79 | +0.18% | CNY 63.63 | CNY 64.67 | CNY 61.31 | 2.27M |
| 2026-08-25 | CNY 62.68 | +4.85% | CNY 59.70 | CNY 63.10 | CNY 59.20 | 3.42M |
| 2026-08-24 | CNY 59.78 | +1.63% | CNY 59.87 | CNY 62.25 | CNY 57.00 | 3.35M |
| 2026-08-21 | CNY 58.82 | +2.31% | CNY 56.92 | CNY 59.24 | CNY 55.60 | 1.82M |
| 2026-08-20 | CNY 57.49 | +3.23% | CNY 56.31 | CNY 58.29 | CNY 55.30 | 2.26M |
| 2026-08-19 | CNY 55.69 | -9.15% | CNY 60.33 | CNY 60.33 | CNY 55.20 | 3.14M |
| 2026-08-18 | CNY 61.30 | +0.36% | CNY 60.99 | CNY 61.68 | CNY 59.26 | 3.15M |
| 2026-08-17 | CNY 61.08 | -0.80% | CNY 61.01 | CNY 62.47 | CNY 59.19 | 4.94M |
| 2026-08-14 | CNY 61.57 | -5.09% | CNY 64.03 | CNY 64.03 | CNY 60.85 | 4.05M |
| 2026-08-13 | CNY 64.87 | -3.60% | CNY 67.29 | CNY 67.59 | CNY 62.58 | 5.82M |
| 2026-08-12 | CNY 67.29 | -0.83% | CNY 67.17 | CNY 68.40 | CNY 66.61 | 2.59M |
| 2026-08-11 | CNY 67.85 | -1.84% | CNY 68.00 | CNY 70.10 | CNY 67.28 | 2.32M |
| 2026-08-10 | CNY 69.12 | -0.56% | CNY 71.90 | CNY 74.87 | CNY 68.75 | 4.03M |
| 2026-08-07 | CNY 69.51 | +4.10% | CNY 66.88 | CNY 71.00 | CNY 64.16 | 4.59M |
| 2026-08-06 | CNY 66.77 | +9.01% | CNY 61.05 | CNY 67.88 | CNY 60.01 | 4.22M |
| 2026-08-05 | CNY 61.25 | -3.82% | CNY 61.50 | CNY 64.15 | CNY 60.82 | 3.44M |
| 2026-08-04 | CNY 63.68 | +1.08% | CNY 63.20 | CNY 64.98 | CNY 59.88 | 3.26M |
| 2026-08-03 | CNY 63.00 | -11.94% | CNY 76.80 | CNY 76.80 | CNY 61.00 | 7.08M |
| 2026-07-31 | CNY 71.54 | +14.10% | CNY 65.00 | CNY 72.50 | CNY 64.02 | 4.97M |
| 2026-07-30 | CNY 62.70 | +2.59% | CNY 62.00 | CNY 64.00 | CNY 59.82 | 3.46M |
| 2026-07-29 | CNY 61.12 | +0.48% | CNY 60.98 | CNY 62.80 | CNY 57.78 | 2.55M |
| 2026-07-28 | CNY 60.83 | -3.14% | CNY 62.62 | CNY 63.80 | CNY 60.45 | 2.39M |
| 2026-07-27 | CNY 62.80 | +4.93% | CNY 59.85 | CNY 63.00 | CNY 58.13 | 3.11M |
| 2026-07-24 | CNY 59.85 | -4.07% | CNY 62.39 | CNY 62.66 | CNY 58.79 | 2.70M |
| 2026-07-23 | CNY 62.39 | +1.68% | CNY 62.01 | CNY 62.57 | CNY 60.12 | 2.53M |
| 2026-07-22 | CNY 61.36 | +1.24% | CNY 61.05 | CNY 62.49 | CNY 58.50 | 4.63M |
| 2026-07-21 | CNY 60.61 | +17.67% | CNY 54.88 | CNY 60.85 | CNY 53.10 | 6.61M |
| 2026-07-20 | CNY 51.51 | +11.25% | CNY 47.73 | CNY 55.09 | CNY 47.73 | 8.63M |
| 2026-07-17 | CNY 46.30 | -20.01% | CNY 58.93 | CNY 58.93 | CNY 46.30 | 6.99M |
| 2026-07-16 | CNY 57.88 | -6.78% | CNY 61.24 | CNY 63.00 | CNY 57.07 | 3.39M |
| 2026-07-15 | CNY 62.09 | -2.53% | CNY 65.33 | CNY 66.87 | CNY 61.83 | 2.56M |
| 2026-07-14 | CNY 63.70 | -0.62% | CNY 64.44 | CNY 65.50 | CNY 61.30 | 3.34M |
| 2026-07-13 | CNY 64.10 | -13.50% | CNY 73.71 | CNY 74.57 | CNY 61.11 | 4.86M |
| 2026-07-10 | CNY 74.10 | -1.54% | CNY 74.88 | CNY 78.48 | CNY 74.05 | 2.73M |
| 2026-07-09 | CNY 75.26 | +0.63% | CNY 74.77 | CNY 77.32 | CNY 70.78 | 3.55M |
| 2026-07-08 | CNY 74.79 | +1.33% | CNY 75.20 | CNY 78.63 | CNY 73.79 | 3.44M |
| 2026-07-07 | CNY 73.81 | -4.58% | CNY 77.55 | CNY 77.98 | CNY 73.00 | 2.20M |
| 2026-07-06 | CNY 77.35 | -2.31% | CNY 79.00 | CNY 80.36 | CNY 74.50 | 3.02M |
| 2026-07-03 | CNY 79.18 | +5.80% | CNY 74.84 | CNY 80.49 | CNY 73.88 | 3.53M |
| 2026-07-02 | CNY 74.84 | -4.24% | CNY 77.22 | CNY 79.32 | CNY 74.00 | 2.42M |
| 2026-07-01 | CNY 78.15 | -0.01% | CNY 78.08 | CNY 78.52 | CNY 74.55 | 2.75M |
| 2026-06-30 | CNY 78.16 | +8.74% | CNY 72.54 | CNY 78.88 | CNY 72.00 | 4.28M |
| 2026-06-29 | CNY 71.88 | -8.80% | CNY 78.38 | CNY 80.00 | CNY 71.60 | 3.72M |
| 2026-06-26 | CNY 78.82 | +1.32% | CNY 76.32 | CNY 81.72 | CNY 74.89 | 3.74M |
| 2026-06-25 | CNY 77.79 | +2.53% | CNY 75.98 | CNY 80.85 | CNY 73.50 | 4.32M |
| 2026-06-24 | CNY 75.87 | +1.03% | CNY 73.66 | CNY 76.14 | CNY 72.00 | 3.31M |
| 2026-06-23 | CNY 75.10 | -1.05% | CNY 75.64 | CNY 78.91 | CNY 74.38 | 2.86M |
| 2026-06-22 | CNY 75.90 | -5.05% | CNY 80.00 | CNY 80.45 | CNY 74.66 | 3.64M |
| 2026-06-18 | CNY 79.94 | -5.10% | CNY 83.84 | CNY 83.84 | CNY 79.51 | 5.34M |
| 2026-06-17 | CNY 84.24 | +2.73% | CNY 82.00 | CNY 84.96 | CNY 80.61 | 3.54M |
| 2026-06-16 | CNY 82.00 | +5.18% | CNY 77.70 | CNY 82.30 | CNY 75.50 | 4.48M |
| 2026-06-15 | CNY 77.96 | +2.24% | CNY 75.79 | CNY 78.99 | CNY 75.21 | 3.86M |
| 2026-06-12 | CNY 76.25 | -5.76% | CNY 80.01 | CNY 84.44 | CNY 75.18 | 7.14M |
| 2026-06-11 | CNY 80.91 | +1.39% | CNY 78.74 | CNY 81.00 | CNY 77.40 | 4.97M |
| 2026-06-10 | CNY 79.80 | -0.37% | CNY 79.60 | CNY 80.88 | CNY 77.40 | 4.11M |
| 2026-06-09 | CNY 80.10 | +3.99% | CNY 77.03 | CNY 80.50 | CNY 74.74 | 5.90M |
| 2026-06-08 | CNY 77.03 | +2.53% | CNY 73.00 | CNY 77.98 | CNY 71.62 | 6.56M |
| 2026-06-05 | CNY 75.13 | -0.84% | CNY 75.00 | CNY 77.99 | CNY 73.87 | 5.11M |
| 2026-06-04 | CNY 75.77 | +0.30% | CNY 74.18 | CNY 76.88 | CNY 71.65 | 4.44M |
| 2026-06-03 | CNY 75.54 | +3.20% | CNY 72.84 | CNY 76.00 | CNY 71.59 | 5.53M |
| 2026-06-02 | CNY 73.20 | +3.90% | CNY 72.00 | CNY 75.50 | CNY 70.87 | 5.84M |
| 2026-06-01 | CNY 70.45 | +12.54% | CNY 63.05 | CNY 71.15 | CNY 62.71 | 7.42M |
| 2026-05-29 | CNY 62.60 | -6.40% | CNY 67.00 | CNY 67.88 | CNY 61.85 | 4.06M |
| 2026-05-28 | CNY 66.88 | +6.33% | CNY 62.75 | CNY 67.54 | CNY 62.04 | 5.79M |
| 2026-05-27 | CNY 62.90 | -5.01% | CNY 65.82 | CNY 67.27 | CNY 56.00 | 5.07M |
| 2026-05-26 | CNY 66.22 | -2.20% | CNY 67.68 | CNY 69.00 | CNY 65.50 | 3.04M |