Shenzhen Bromake New Material Co., Ltd. Class A 301387
SZSE · China · Producer Manufacturing
CNY 50.30-1.43 (-2.76%)
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 50.30 | -2.76% | CNY 53.00 | CNY 53.00 | CNY 50.10 | 1.55M |
| 2026-09-29 | CNY 51.73 | +2.05% | CNY 48.50 | CNY 52.39 | CNY 48.50 | 2.10M |
| 2026-09-28 | CNY 50.69 | -8.95% | CNY 55.44 | CNY 55.44 | CNY 50.12 | 2.28M |
| 2026-09-24 | CNY 55.67 | -2.02% | CNY 56.82 | CNY 59.38 | CNY 55.36 | 2.22M |
| 2026-09-23 | CNY 56.82 | -0.12% | CNY 56.64 | CNY 57.98 | CNY 56.23 | 1.23M |
| 2026-09-22 | CNY 56.89 | -1.54% | CNY 58.69 | CNY 58.80 | CNY 56.57 | 1.34M |
| 2026-09-21 | CNY 57.78 | +0.84% | CNY 57.16 | CNY 58.99 | CNY 57.16 | 1.69M |
| 2026-09-18 | CNY 57.30 | +0.79% | CNY 57.50 | CNY 58.38 | CNY 56.28 | 1.96M |
| 2026-09-17 | CNY 56.85 | +2.91% | CNY 55.01 | CNY 58.05 | CNY 55.01 | 2.51M |
| 2026-09-16 | CNY 55.24 | +3.14% | CNY 53.56 | CNY 55.88 | CNY 53.24 | 1.51M |
| 2026-09-15 | CNY 53.56 | -1.90% | CNY 54.56 | CNY 55.29 | CNY 53.31 | 1.38M |
| 2026-09-14 | CNY 54.60 | +1.39% | CNY 54.00 | CNY 55.17 | CNY 51.67 | 1.98M |
| 2026-09-11 | CNY 53.85 | -2.18% | CNY 54.53 | CNY 54.53 | CNY 51.20 | 2.11M |
| 2026-09-10 | CNY 55.05 | -0.65% | CNY 54.84 | CNY 55.48 | CNY 53.90 | 1.83M |
| 2026-09-09 | CNY 55.41 | +0.20% | CNY 56.06 | CNY 58.28 | CNY 55.00 | 2.41M |
| 2026-09-08 | CNY 55.30 | -2.00% | CNY 56.44 | CNY 56.78 | CNY 54.81 | 1.61M |
| 2026-09-07 | CNY 56.43 | +4.62% | CNY 54.91 | CNY 57.09 | CNY 53.94 | 2.63M |
| 2026-09-04 | CNY 53.94 | -3.47% | CNY 56.88 | CNY 59.69 | CNY 53.55 | 2.84M |
| 2026-09-03 | CNY 55.88 | +1.09% | CNY 56.00 | CNY 56.80 | CNY 54.90 | 1.81M |
| 2026-09-02 | CNY 55.28 | -1.11% | CNY 55.90 | CNY 56.46 | CNY 54.21 | 1.51M |
| 2026-09-01 | CNY 55.90 | -3.52% | CNY 57.96 | CNY 58.08 | CNY 55.12 | 1.90M |
| 2026-08-31 | CNY 57.94 | +4.26% | CNY 54.25 | CNY 58.50 | CNY 54.25 | 2.38M |
| 2026-08-28 | CNY 55.57 | -2.85% | CNY 57.31 | CNY 58.08 | CNY 55.49 | 1.64M |
| 2026-08-27 | CNY 57.20 | +4.21% | CNY 54.96 | CNY 58.10 | CNY 54.55 | 1.93M |
| 2026-08-26 | CNY 54.89 | -1.93% | CNY 57.14 | CNY 58.00 | CNY 53.10 | 1.85M |
| 2026-08-25 | CNY 55.97 | -0.67% | CNY 55.79 | CNY 56.74 | CNY 53.28 | 2.06M |
| 2026-08-24 | CNY 56.35 | -2.88% | CNY 57.86 | CNY 58.25 | CNY 55.10 | 2.48M |
| 2026-08-21 | CNY 58.02 | +3.24% | CNY 55.96 | CNY 59.50 | CNY 54.41 | 2.58M |
| 2026-08-20 | CNY 56.20 | +3.40% | CNY 56.00 | CNY 57.21 | CNY 54.62 | 2.30M |
| 2026-08-19 | CNY 54.35 | -10.28% | CNY 59.08 | CNY 59.08 | CNY 54.16 | 2.75M |
| 2026-08-18 | CNY 60.58 | -0.48% | CNY 61.10 | CNY 63.00 | CNY 58.80 | 2.00M |
| 2026-08-17 | CNY 60.87 | +2.56% | CNY 59.74 | CNY 61.49 | CNY 58.61 | 2.39M |
| 2026-08-14 | CNY 59.35 | +2.03% | CNY 58.74 | CNY 60.20 | CNY 57.80 | 2.09M |
| 2026-08-13 | CNY 58.17 | -0.95% | CNY 59.30 | CNY 61.49 | CNY 58.17 | 2.92M |
| 2026-08-12 | CNY 58.73 | +6.20% | CNY 55.22 | CNY 59.33 | CNY 55.22 | 2.66M |
| 2026-08-11 | CNY 55.30 | -2.78% | CNY 56.74 | CNY 56.75 | CNY 54.10 | 2.03M |
| 2026-08-10 | CNY 56.88 | +1.70% | CNY 56.08 | CNY 57.19 | CNY 53.50 | 3.41M |
| 2026-08-07 | CNY 55.93 | +3.75% | CNY 53.92 | CNY 56.61 | CNY 52.50 | 2.52M |
| 2026-08-06 | CNY 53.91 | +2.35% | CNY 52.14 | CNY 54.93 | CNY 51.91 | 2.48M |
| 2026-08-05 | CNY 52.67 | +4.82% | CNY 49.79 | CNY 53.45 | CNY 49.20 | 2.81M |
| 2026-08-04 | CNY 50.25 | +7.07% | CNY 47.61 | CNY 50.70 | CNY 47.01 | 2.88M |
| 2026-08-03 | CNY 46.93 | -2.74% | CNY 47.99 | CNY 48.94 | CNY 46.32 | 2.47M |
| 2026-07-31 | CNY 48.25 | +4.91% | CNY 49.30 | CNY 51.66 | CNY 48.19 | 3.31M |
| 2026-07-30 | CNY 45.99 | -6.81% | CNY 49.09 | CNY 49.50 | CNY 44.65 | 2.83M |
| 2026-07-29 | CNY 49.35 | -2.16% | CNY 50.89 | CNY 51.15 | CNY 47.01 | 2.96M |
| 2026-07-28 | CNY 50.44 | -7.02% | CNY 53.62 | CNY 55.47 | CNY 50.10 | 2.63M |
| 2026-07-27 | CNY 54.25 | +6.96% | CNY 51.63 | CNY 54.41 | CNY 50.43 | 2.93M |
| 2026-07-24 | CNY 50.72 | -4.79% | CNY 53.00 | CNY 53.81 | CNY 50.66 | 2.44M |
| 2026-07-23 | CNY 53.27 | +0.51% | CNY 53.02 | CNY 55.80 | CNY 52.33 | 2.37M |
| 2026-07-22 | CNY 53.00 | +0.76% | CNY 52.95 | CNY 54.95 | CNY 51.30 | 3.30M |
| 2026-07-21 | CNY 52.60 | +7.30% | CNY 50.00 | CNY 52.88 | CNY 43.00 | 4.68M |
| 2026-07-20 | CNY 49.02 | -12.67% | CNY 57.49 | CNY 58.98 | CNY 47.20 | 4.15M |
| 2026-07-17 | CNY 56.13 | -12.21% | CNY 63.86 | CNY 63.86 | CNY 55.24 | 3.40M |
| 2026-07-16 | CNY 63.94 | -3.31% | CNY 65.45 | CNY 67.84 | CNY 63.39 | 2.80M |
| 2026-07-15 | CNY 66.13 | -4.51% | CNY 70.49 | CNY 70.53 | CNY 65.74 | 2.09M |
| 2026-07-14 | CNY 69.25 | +2.62% | CNY 68.69 | CNY 69.40 | CNY 65.06 | 2.46M |
| 2026-07-13 | CNY 67.48 | -8.66% | CNY 73.78 | CNY 74.40 | CNY 67.40 | 2.75M |
| 2026-07-10 | CNY 73.88 | -3.35% | CNY 76.97 | CNY 79.00 | CNY 73.88 | 2.43M |
| 2026-07-09 | CNY 76.44 | +3.44% | CNY 75.23 | CNY 76.98 | CNY 70.53 | 2.60M |
| 2026-07-08 | CNY 73.90 | -1.82% | CNY 76.02 | CNY 78.00 | CNY 72.11 | 2.36M |
| 2026-07-07 | CNY 75.27 | -4.96% | CNY 79.98 | CNY 80.53 | CNY 73.00 | 2.73M |
| 2026-07-06 | CNY 79.20 | -4.20% | CNY 82.64 | CNY 84.40 | CNY 76.61 | 2.61M |
| 2026-07-03 | CNY 82.67 | -3.14% | CNY 85.69 | CNY 87.35 | CNY 82.42 | 2.49M |
| 2026-07-02 | CNY 85.35 | -5.28% | CNY 88.75 | CNY 91.80 | CNY 84.81 | 2.97M |
| 2026-07-01 | CNY 90.11 | -2.50% | CNY 94.47 | CNY 97.29 | CNY 88.88 | 3.76M |
| 2026-06-30 | CNY 92.42 | +3.17% | CNY 92.59 | CNY 97.14 | CNY 90.03 | 3.82M |
| 2026-06-29 | CNY 89.58 | -2.02% | CNY 92.51 | CNY 92.93 | CNY 82.00 | 5.66M |
| 2026-06-26 | CNY 91.43 | -14.55% | CNY 107.00 | CNY 107.00 | CNY 89.51 | 6.43M |
| 2026-06-25 | CNY 107.00 | +5.51% | CNY 103.00 | CNY 109.80 | CNY 99.06 | 5.08M |
| 2026-06-24 | CNY 101.41 | +4.30% | CNY 96.33 | CNY 103.50 | CNY 92.53 | 4.39M |
| 2026-06-23 | CNY 97.23 | -6.03% | CNY 106.38 | CNY 106.48 | CNY 96.51 | 4.69M |
| 2026-06-22 | CNY 103.47 | -3.27% | CNY 107.51 | CNY 108.01 | CNY 97.66 | 6.21M |
| 2026-06-18 | CNY 106.97 | -1.42% | CNY 107.85 | CNY 109.89 | CNY 104.54 | 4.55M |
| 2026-06-17 | CNY 108.51 | -1.17% | CNY 107.82 | CNY 119.68 | CNY 107.61 | 6.06M |
| 2026-06-16 | CNY 109.80 | -6.11% | CNY 119.08 | CNY 121.99 | CNY 108.00 | 8.32M |
| 2026-06-15 | CNY 116.95 | +20.00% | CNY 100.01 | CNY 116.95 | CNY 99.99 | 7.63M |
| 2026-06-12 | CNY 97.46 | -7.67% | CNY 105.84 | CNY 108.99 | CNY 95.01 | 6.41M |
| 2026-06-11 | CNY 105.56 | +2.05% | CNY 104.50 | CNY 113.85 | CNY 103.30 | 7.14M |
| 2026-06-10 | CNY 103.44 | +0.74% | CNY 101.98 | CNY 104.58 | CNY 96.05 | 4.53M |
| 2026-06-09 | CNY 102.68 | +4.86% | CNY 100.56 | CNY 105.88 | CNY 98.74 | 4.82M |
| 2026-06-08 | CNY 97.92 | +0.89% | CNY 93.00 | CNY 101.28 | CNY 90.18 | 5.14M |
| 2026-06-05 | CNY 97.06 | +4.59% | CNY 91.88 | CNY 100.85 | CNY 88.00 | 5.10M |
| 2026-06-04 | CNY 92.80 | -1.25% | CNY 91.48 | CNY 94.24 | CNY 90.50 | 2.91M |
| 2026-06-03 | CNY 93.97 | +2.54% | CNY 92.56 | CNY 99.79 | CNY 90.45 | 5.22M |
| 2026-06-02 | CNY 91.64 | +0.32% | CNY 90.79 | CNY 93.18 | CNY 88.23 | 3.46M |
| 2026-06-01 | CNY 91.35 | -2.09% | CNY 96.00 | CNY 100.34 | CNY 90.00 | 4.63M |
| 2026-05-29 | CNY 93.30 | -7.02% | CNY 100.24 | CNY 101.52 | CNY 91.47 | 4.39M |
| 2026-05-28 | CNY 100.34 | -1.99% | CNY 101.92 | CNY 103.00 | CNY 97.00 | 5.44M |
| 2026-05-27 | CNY 102.38 | -6.93% | CNY 108.93 | CNY 113.00 | CNY 100.04 | 6.33M |
| 2026-05-26 | CNY 110.00 | -7.55% | CNY 118.84 | CNY 119.10 | CNY 108.98 | 5.67M |