Fujian Yuanxiang New Materials Co., Ltd. Class A 301300
SZSE · China · Producer Manufacturing
CNY 32.94+0.21 (+0.64%)
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 32.94 | +0.64% | CNY 32.73 | CNY 33.31 | CNY 32.73 | 821.00K |
| 2026-09-29 | CNY 32.73 | +1.90% | CNY 32.12 | CNY 33.00 | CNY 32.01 | 1.07M |
| 2026-09-28 | CNY 32.12 | -1.86% | CNY 32.74 | CNY 32.83 | CNY 31.96 | 1.20M |
| 2026-09-24 | CNY 32.73 | -3.74% | CNY 33.70 | CNY 34.05 | CNY 32.53 | 1.88M |
| 2026-09-23 | CNY 34.00 | -3.46% | CNY 34.57 | CNY 34.59 | CNY 33.66 | 2.85M |
| 2026-09-22 | CNY 35.22 | +4.51% | CNY 33.74 | CNY 35.49 | CNY 33.44 | 4.61M |
| 2026-09-21 | CNY 33.70 | -1.49% | CNY 33.80 | CNY 34.00 | CNY 33.11 | 3.07M |
| 2026-09-18 | CNY 34.21 | -2.95% | CNY 34.58 | CNY 35.25 | CNY 33.85 | 3.63M |
| 2026-09-17 | CNY 35.25 | -3.05% | CNY 34.36 | CNY 35.27 | CNY 33.42 | 3.94M |
| 2026-09-16 | CNY 36.36 | +13.73% | CNY 32.75 | CNY 38.36 | CNY 32.65 | 3.36M |
| 2026-09-15 | CNY 31.97 | -3.79% | CNY 33.40 | CNY 33.40 | CNY 31.90 | 512.74K |
| 2026-09-14 | CNY 33.23 | +3.65% | CNY 32.10 | CNY 33.47 | CNY 31.50 | 694.14K |
| 2026-09-11 | CNY 32.06 | -2.94% | CNY 33.03 | CNY 33.23 | CNY 31.50 | 554.06K |
| 2026-09-10 | CNY 33.03 | -1.20% | CNY 33.14 | CNY 33.35 | CNY 32.62 | 541.50K |
| 2026-09-09 | CNY 33.43 | -0.36% | CNY 33.66 | CNY 34.00 | CNY 33.02 | 703.72K |
| 2026-09-08 | CNY 33.55 | +0.39% | CNY 33.52 | CNY 33.67 | CNY 33.20 | 418.70K |
| 2026-09-07 | CNY 33.42 | +0.57% | CNY 33.21 | CNY 33.72 | CNY 33.01 | 456.70K |
| 2026-09-04 | CNY 33.23 | -1.69% | CNY 33.83 | CNY 34.17 | CNY 33.01 | 782.10K |
| 2026-09-03 | CNY 33.80 | -0.94% | CNY 34.18 | CNY 34.46 | CNY 33.78 | 546.30K |
| 2026-09-02 | CNY 34.12 | -1.19% | CNY 34.35 | CNY 34.35 | CNY 33.72 | 716.90K |
| 2026-09-01 | CNY 34.53 | +4.04% | CNY 33.19 | CNY 35.05 | CNY 33.02 | 1.52M |
| 2026-08-31 | CNY 33.19 | -1.86% | CNY 33.44 | CNY 33.44 | CNY 32.23 | 1.00M |
| 2026-08-28 | CNY 33.82 | +3.36% | CNY 32.74 | CNY 34.26 | CNY 32.74 | 1.20M |
| 2026-08-27 | CNY 32.72 | +0.15% | CNY 32.97 | CNY 33.05 | CNY 32.23 | 608.70K |
| 2026-08-26 | CNY 32.67 | +0.34% | CNY 32.65 | CNY 32.76 | CNY 32.08 | 539.90K |
| 2026-08-25 | CNY 32.56 | +2.29% | CNY 31.84 | CNY 32.78 | CNY 31.50 | 604.53K |
| 2026-08-24 | CNY 31.83 | -1.24% | CNY 32.54 | CNY 32.54 | CNY 31.30 | 669.40K |
| 2026-08-21 | CNY 32.23 | 0.00% | CNY 32.20 | CNY 32.36 | CNY 31.45 | 445.90K |
| 2026-08-20 | CNY 32.23 | +1.93% | CNY 31.63 | CNY 32.47 | CNY 31.63 | 614.51K |
| 2026-08-19 | CNY 31.62 | -4.04% | CNY 32.28 | CNY 32.54 | CNY 31.38 | 893.18K |
| 2026-08-18 | CNY 32.95 | +1.63% | CNY 32.16 | CNY 32.95 | CNY 32.09 | 1.14M |
| 2026-08-17 | CNY 32.42 | +3.94% | CNY 31.12 | CNY 32.65 | CNY 31.03 | 1.23M |
| 2026-08-14 | CNY 31.19 | +0.42% | CNY 31.07 | CNY 31.39 | CNY 30.81 | 490.99K |
| 2026-08-13 | CNY 31.06 | -1.74% | CNY 31.65 | CNY 31.88 | CNY 31.00 | 576.50K |
| 2026-08-12 | CNY 31.61 | +0.80% | CNY 30.83 | CNY 31.90 | CNY 30.06 | 497.60K |
| 2026-08-11 | CNY 31.36 | -0.10% | CNY 31.51 | CNY 31.69 | CNY 30.73 | 669.15K |
| 2026-08-10 | CNY 31.39 | +2.51% | CNY 30.74 | CNY 31.54 | CNY 29.59 | 1.00M |
| 2026-08-07 | CNY 30.62 | +0.13% | CNY 30.58 | CNY 30.65 | CNY 29.89 | 598.39K |
| 2026-08-06 | CNY 30.58 | +0.99% | CNY 30.40 | CNY 30.78 | CNY 30.00 | 642.95K |
| 2026-08-05 | CNY 30.28 | +0.97% | CNY 30.17 | CNY 30.72 | CNY 29.51 | 899.60K |
| 2026-08-04 | CNY 29.99 | +2.01% | CNY 29.58 | CNY 30.33 | CNY 29.40 | 958.00K |
| 2026-08-03 | CNY 29.40 | +4.00% | CNY 28.27 | CNY 29.55 | CNY 28.14 | 969.01K |
| 2026-07-31 | CNY 28.27 | +1.76% | CNY 27.76 | CNY 28.84 | CNY 27.00 | 706.48K |
| 2026-07-30 | CNY 27.78 | -1.17% | CNY 28.11 | CNY 28.65 | CNY 27.40 | 738.41K |
| 2026-07-29 | CNY 28.11 | +1.96% | CNY 27.67 | CNY 28.28 | CNY 27.60 | 609.50K |
| 2026-07-28 | CNY 27.57 | +0.22% | CNY 27.59 | CNY 28.20 | CNY 27.15 | 775.50K |
| 2026-07-27 | CNY 27.51 | +3.30% | CNY 26.98 | CNY 27.70 | CNY 26.41 | 926.70K |
| 2026-07-24 | CNY 26.63 | -3.83% | CNY 27.93 | CNY 27.93 | CNY 26.50 | 622.63K |
| 2026-07-23 | CNY 27.69 | +3.48% | CNY 26.92 | CNY 27.74 | CNY 26.65 | 588.34K |
| 2026-07-22 | CNY 26.76 | -2.73% | CNY 27.26 | CNY 27.77 | CNY 26.65 | 1.03M |
| 2026-07-21 | CNY 27.51 | -2.62% | CNY 28.11 | CNY 28.20 | CNY 26.02 | 1.34M |
| 2026-07-20 | CNY 28.25 | -1.67% | CNY 29.22 | CNY 30.73 | CNY 27.63 | 1.58M |
| 2026-07-17 | CNY 28.73 | -4.46% | CNY 30.40 | CNY 30.40 | CNY 28.31 | 1.10M |
| 2026-07-16 | CNY 30.07 | +0.40% | CNY 29.94 | CNY 30.56 | CNY 29.41 | 648.15K |
| 2026-07-15 | CNY 29.95 | +0.44% | CNY 29.79 | CNY 30.22 | CNY 29.39 | 782.50K |
| 2026-07-14 | CNY 29.82 | +2.93% | CNY 28.97 | CNY 29.88 | CNY 28.40 | 718.55K |
| 2026-07-13 | CNY 28.97 | -2.85% | CNY 29.95 | CNY 30.05 | CNY 28.72 | 809.00K |
| 2026-07-10 | CNY 29.82 | +0.78% | CNY 28.99 | CNY 30.48 | CNY 28.99 | 1.05M |
| 2026-07-09 | CNY 29.59 | -1.00% | CNY 29.75 | CNY 30.22 | CNY 28.73 | 617.90K |
| 2026-07-08 | CNY 29.89 | -1.81% | CNY 30.44 | CNY 30.51 | CNY 29.80 | 676.10K |
| 2026-07-07 | CNY 30.44 | -4.76% | CNY 32.16 | CNY 32.16 | CNY 30.44 | 719.29K |
| 2026-07-06 | CNY 31.96 | -0.84% | CNY 32.26 | CNY 32.88 | CNY 31.85 | 823.30K |
| 2026-07-03 | CNY 32.23 | +1.00% | CNY 32.18 | CNY 32.55 | CNY 31.70 | 904.70K |
| 2026-07-02 | CNY 31.91 | -0.31% | CNY 32.00 | CNY 32.94 | CNY 31.68 | 929.96K |
| 2026-07-01 | CNY 32.01 | +2.04% | CNY 31.37 | CNY 32.31 | CNY 30.90 | 989.40K |
| 2026-06-30 | CNY 31.37 | -0.29% | CNY 31.65 | CNY 31.86 | CNY 30.79 | 1.08M |
| 2026-06-29 | CNY 31.46 | -1.69% | CNY 32.00 | CNY 32.18 | CNY 30.44 | 996.40K |
| 2026-06-26 | CNY 32.00 | -1.30% | CNY 32.17 | CNY 33.25 | CNY 31.32 | 1.62M |
| 2026-06-25 | CNY 32.42 | -4.45% | CNY 33.99 | CNY 34.00 | CNY 32.00 | 1.07M |
| 2026-06-24 | CNY 33.93 | -3.22% | CNY 34.70 | CNY 35.24 | CNY 33.42 | 1.19M |
| 2026-06-23 | CNY 35.06 | +2.85% | CNY 34.12 | CNY 36.17 | CNY 33.88 | 1.06M |
| 2026-06-22 | CNY 34.09 | +0.80% | CNY 33.79 | CNY 34.18 | CNY 32.38 | 757.77K |
| 2026-06-18 | CNY 33.82 | -0.38% | CNY 33.80 | CNY 34.17 | CNY 33.10 | 789.40K |
| 2026-06-17 | CNY 33.95 | -3.00% | CNY 35.00 | CNY 35.00 | CNY 33.90 | 809.60K |
| 2026-06-16 | CNY 35.00 | +0.92% | CNY 34.62 | CNY 35.36 | CNY 33.94 | 768.80K |
| 2026-06-15 | CNY 34.68 | +0.23% | CNY 34.90 | CNY 35.50 | CNY 34.20 | 714.60K |
| 2026-06-12 | CNY 34.60 | +1.97% | CNY 34.00 | CNY 35.00 | CNY 33.51 | 896.80K |
| 2026-06-11 | CNY 33.93 | -0.21% | CNY 34.27 | CNY 34.34 | CNY 33.00 | 643.38K |
| 2026-06-10 | CNY 34.00 | -1.88% | CNY 34.49 | CNY 34.73 | CNY 33.50 | 654.24K |
| 2026-06-09 | CNY 34.65 | +2.85% | CNY 34.00 | CNY 34.84 | CNY 33.55 | 957.21K |
| 2026-06-08 | CNY 33.69 | -5.63% | CNY 35.53 | CNY 35.72 | CNY 33.18 | 1.19M |
| 2026-06-05 | CNY 35.70 | +3.93% | CNY 34.35 | CNY 36.48 | CNY 33.83 | 1.15M |
| 2026-06-04 | CNY 34.35 | -1.52% | CNY 34.66 | CNY 35.19 | CNY 33.88 | 708.90K |
| 2026-06-03 | CNY 34.88 | -2.52% | CNY 35.68 | CNY 35.82 | CNY 34.66 | 887.60K |
| 2026-06-02 | CNY 35.78 | -1.57% | CNY 36.52 | CNY 36.81 | CNY 35.56 | 657.40K |
| 2026-06-01 | CNY 36.35 | +2.34% | CNY 35.67 | CNY 36.89 | CNY 35.14 | 804.40K |
| 2026-05-29 | CNY 35.52 | -4.31% | CNY 36.80 | CNY 37.00 | CNY 35.02 | 758.40K |
| 2026-05-28 | CNY 37.12 | +1.12% | CNY 36.60 | CNY 37.47 | CNY 36.15 | 705.00K |
| 2026-05-27 | CNY 36.71 | -2.00% | CNY 37.37 | CNY 37.83 | CNY 36.45 | 865.73K |
| 2026-05-26 | CNY 37.46 | -1.03% | CNY 37.80 | CNY 38.00 | CNY 37.10 | 838.50K |