Renxin New Material Co., Ltd. Class A 301395
SZSE · China · Process Industries
CNY 11.51-0.60 (-4.95%)
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 11.51 | -4.95% | CNY 12.16 | CNY 12.22 | CNY 11.50 | 2.86M |
| 2026-09-29 | CNY 12.11 | +2.37% | CNY 11.89 | CNY 12.33 | CNY 11.71 | 3.40M |
| 2026-09-28 | CNY 11.83 | -2.07% | CNY 12.09 | CNY 12.09 | CNY 11.53 | 4.24M |
| 2026-09-24 | CNY 12.08 | -3.67% | CNY 12.38 | CNY 12.56 | CNY 12.03 | 2.80M |
| 2026-09-23 | CNY 12.54 | +0.48% | CNY 12.47 | CNY 12.65 | CNY 12.39 | 2.64M |
| 2026-09-22 | CNY 12.48 | +0.97% | CNY 12.39 | CNY 12.55 | CNY 12.38 | 3.26M |
| 2026-09-21 | CNY 12.36 | +3.52% | CNY 12.00 | CNY 12.49 | CNY 11.90 | 3.51M |
| 2026-09-18 | CNY 11.94 | +3.20% | CNY 11.62 | CNY 12.40 | CNY 11.62 | 3.89M |
| 2026-09-17 | CNY 11.57 | +1.05% | CNY 11.50 | CNY 11.70 | CNY 11.35 | 2.64M |
| 2026-09-16 | CNY 11.45 | +0.70% | CNY 11.35 | CNY 11.59 | CNY 11.19 | 2.20M |
| 2026-09-15 | CNY 11.37 | -2.15% | CNY 11.62 | CNY 11.78 | CNY 11.35 | 2.12M |
| 2026-09-14 | CNY 11.62 | -0.77% | CNY 11.93 | CNY 11.93 | CNY 11.45 | 2.47M |
| 2026-09-11 | CNY 11.71 | -2.42% | CNY 11.96 | CNY 11.96 | CNY 11.51 | 3.15M |
| 2026-09-10 | CNY 12.00 | -1.88% | CNY 12.35 | CNY 12.35 | CNY 11.99 | 2.38M |
| 2026-09-09 | CNY 12.23 | -0.33% | CNY 12.27 | CNY 12.39 | CNY 12.12 | 3.01M |
| 2026-09-08 | CNY 12.27 | -1.76% | CNY 12.49 | CNY 13.10 | CNY 12.23 | 4.70M |
| 2026-09-07 | CNY 12.49 | +2.46% | CNY 12.28 | CNY 12.64 | CNY 12.00 | 5.11M |
| 2026-09-04 | CNY 12.19 | +1.33% | CNY 12.15 | CNY 12.57 | CNY 12.00 | 5.04M |
| 2026-09-03 | CNY 12.03 | -1.39% | CNY 12.20 | CNY 12.48 | CNY 11.92 | 2.48M |
| 2026-09-02 | CNY 12.20 | +0.49% | CNY 12.08 | CNY 12.32 | CNY 11.87 | 3.17M |
| 2026-09-01 | CNY 12.14 | 0.00% | CNY 12.12 | CNY 12.47 | CNY 12.10 | 3.17M |
| 2026-08-31 | CNY 12.14 | +2.62% | CNY 11.78 | CNY 12.22 | CNY 11.65 | 5.13M |
| 2026-08-28 | CNY 11.83 | -1.33% | CNY 11.97 | CNY 12.35 | CNY 11.78 | 4.11M |
| 2026-08-27 | CNY 11.99 | +2.48% | CNY 11.70 | CNY 12.19 | CNY 11.57 | 6.20M |
| 2026-08-26 | CNY 11.70 | -5.80% | CNY 12.40 | CNY 12.46 | CNY 11.50 | 8.22M |
| 2026-08-25 | CNY 12.42 | +1.72% | CNY 12.11 | CNY 12.49 | CNY 11.99 | 2.54M |
| 2026-08-24 | CNY 12.21 | -0.41% | CNY 12.18 | CNY 12.34 | CNY 12.03 | 2.66M |
| 2026-08-21 | CNY 12.26 | +0.82% | CNY 12.21 | CNY 12.36 | CNY 11.86 | 2.74M |
| 2026-08-20 | CNY 12.16 | +3.14% | CNY 11.98 | CNY 12.25 | CNY 11.80 | 4.76M |
| 2026-08-19 | CNY 11.79 | -12.15% | CNY 13.08 | CNY 13.28 | CNY 11.75 | 7.45M |
| 2026-08-18 | CNY 13.42 | +6.25% | CNY 12.60 | CNY 13.70 | CNY 12.60 | 8.70M |
| 2026-08-17 | CNY 12.63 | +3.19% | CNY 12.35 | CNY 12.80 | CNY 12.13 | 3.72M |
| 2026-08-14 | CNY 12.24 | -0.16% | CNY 12.30 | CNY 12.38 | CNY 11.66 | 3.64M |
| 2026-08-13 | CNY 12.26 | -1.68% | CNY 12.62 | CNY 13.00 | CNY 12.12 | 2.68M |
| 2026-08-12 | CNY 12.47 | -0.87% | CNY 12.60 | CNY 12.68 | CNY 12.42 | 1.93M |
| 2026-08-11 | CNY 12.58 | -0.16% | CNY 12.46 | CNY 12.68 | CNY 12.36 | 2.66M |
| 2026-08-10 | CNY 12.60 | -0.40% | CNY 12.55 | CNY 12.75 | CNY 12.35 | 3.01M |
| 2026-08-07 | CNY 12.65 | +4.37% | CNY 12.12 | CNY 12.65 | CNY 11.89 | 4.93M |
| 2026-08-06 | CNY 12.12 | +1.17% | CNY 11.96 | CNY 12.15 | CNY 11.76 | 4.33M |
| 2026-08-05 | CNY 11.98 | -0.75% | CNY 12.25 | CNY 12.25 | CNY 11.85 | 6.45M |
| 2026-08-04 | CNY 12.07 | +5.88% | CNY 11.68 | CNY 12.41 | CNY 11.15 | 13.09M |
| 2026-08-03 | CNY 11.40 | +16.80% | CNY 9.80 | CNY 11.65 | CNY 9.59 | 12.17M |
| 2026-07-31 | CNY 9.76 | +11.80% | CNY 8.78 | CNY 9.92 | CNY 8.78 | 6.48M |
| 2026-07-30 | CNY 8.73 | -2.24% | CNY 8.87 | CNY 9.24 | CNY 8.65 | 3.54M |
| 2026-07-29 | CNY 8.93 | +1.48% | CNY 8.89 | CNY 8.96 | CNY 8.58 | 2.86M |
| 2026-07-28 | CNY 8.80 | -1.46% | CNY 8.88 | CNY 9.12 | CNY 8.77 | 2.99M |
| 2026-07-27 | CNY 8.93 | +5.56% | CNY 8.50 | CNY 9.01 | CNY 8.40 | 4.00M |
| 2026-07-24 | CNY 8.46 | -2.08% | CNY 8.58 | CNY 8.68 | CNY 8.28 | 2.47M |
| 2026-07-23 | CNY 8.64 | +0.12% | CNY 8.62 | CNY 8.72 | CNY 8.46 | 3.50M |
| 2026-07-22 | CNY 8.63 | -0.69% | CNY 8.62 | CNY 8.90 | CNY 8.51 | 3.30M |
| 2026-07-21 | CNY 8.69 | -3.44% | CNY 9.05 | CNY 9.18 | CNY 7.90 | 6.60M |
| 2026-07-20 | CNY 9.00 | -7.79% | CNY 9.77 | CNY 10.00 | CNY 8.72 | 5.43M |
| 2026-07-17 | CNY 9.76 | -9.55% | CNY 10.80 | CNY 10.96 | CNY 9.70 | 3.97M |
| 2026-07-16 | CNY 10.79 | -1.01% | CNY 10.88 | CNY 11.20 | CNY 10.76 | 2.14M |
| 2026-07-15 | CNY 10.90 | -1.36% | CNY 11.08 | CNY 11.27 | CNY 10.84 | 1.75M |
| 2026-07-14 | CNY 11.05 | -0.99% | CNY 11.16 | CNY 11.22 | CNY 10.80 | 1.81M |
| 2026-07-13 | CNY 11.16 | -0.53% | CNY 11.10 | CNY 11.25 | CNY 10.95 | 2.46M |
| 2026-07-10 | CNY 11.22 | +1.08% | CNY 11.00 | CNY 11.44 | CNY 10.97 | 2.51M |
| 2026-07-09 | CNY 11.10 | -1.86% | CNY 11.25 | CNY 11.31 | CNY 10.63 | 3.33M |
| 2026-07-08 | CNY 11.31 | -4.96% | CNY 11.89 | CNY 11.91 | CNY 11.25 | 3.08M |
| 2026-07-07 | CNY 11.90 | -4.80% | CNY 12.48 | CNY 12.65 | CNY 11.88 | 3.00M |
| 2026-07-06 | CNY 12.50 | -5.94% | CNY 13.30 | CNY 13.32 | CNY 12.45 | 3.88M |
| 2026-07-03 | CNY 13.29 | +3.50% | CNY 12.86 | CNY 13.68 | CNY 12.71 | 5.54M |
| 2026-07-02 | CNY 12.84 | +0.47% | CNY 12.62 | CNY 13.18 | CNY 12.47 | 4.13M |
| 2026-07-01 | CNY 12.78 | -2.81% | CNY 13.02 | CNY 13.29 | CNY 12.73 | 5.34M |
| 2026-06-30 | CNY 13.15 | +2.41% | CNY 12.66 | CNY 13.30 | CNY 12.66 | 7.36M |
| 2026-06-29 | CNY 12.84 | +1.66% | CNY 12.38 | CNY 12.88 | CNY 11.89 | 8.97M |
| 2026-06-26 | CNY 12.63 | +0.88% | CNY 12.50 | CNY 13.10 | CNY 12.00 | 10.96M |
| 2026-06-25 | CNY 12.52 | +3.90% | CNY 11.94 | CNY 12.74 | CNY 11.46 | 12.61M |
| 2026-06-24 | CNY 12.05 | +2.12% | CNY 11.69 | CNY 12.41 | CNY 11.49 | 8.12M |
| 2026-06-23 | CNY 11.80 | +4.89% | CNY 11.80 | CNY 12.85 | CNY 11.65 | 7.19M |
| 2026-06-22 | CNY 11.25 | +0.36% | CNY 11.10 | CNY 11.34 | CNY 10.90 | 3.01M |
| 2026-06-18 | CNY 11.21 | -2.52% | CNY 11.48 | CNY 11.57 | CNY 11.17 | 3.62M |
| 2026-06-17 | CNY 11.50 | +1.86% | CNY 11.26 | CNY 11.95 | CNY 11.10 | 5.27M |
| 2026-06-16 | CNY 11.29 | +0.18% | CNY 11.32 | CNY 11.49 | CNY 11.02 | 3.42M |
| 2026-06-15 | CNY 11.27 | -1.66% | CNY 11.47 | CNY 11.82 | CNY 11.17 | 3.86M |
| 2026-06-12 | CNY 11.46 | 0.00% | CNY 11.54 | CNY 11.69 | CNY 11.22 | 3.04M |
| 2026-06-11 | CNY 11.46 | -0.17% | CNY 11.44 | CNY 11.77 | CNY 11.07 | 3.61M |
| 2026-06-10 | CNY 11.48 | +1.59% | CNY 11.25 | CNY 12.09 | CNY 11.25 | 4.48M |
| 2026-06-09 | CNY 11.30 | +0.89% | CNY 11.48 | CNY 11.87 | CNY 11.10 | 3.53M |
| 2026-06-08 | CNY 11.20 | -4.68% | CNY 11.60 | CNY 11.77 | CNY 10.94 | 3.90M |
| 2026-06-05 | CNY 11.75 | -0.25% | CNY 11.80 | CNY 11.98 | CNY 11.41 | 2.74M |
| 2026-06-04 | CNY 11.78 | -3.99% | CNY 12.22 | CNY 12.23 | CNY 11.58 | 3.80M |
| 2026-06-03 | CNY 12.27 | -3.39% | CNY 12.84 | CNY 12.86 | CNY 12.16 | 3.25M |
| 2026-06-02 | CNY 12.70 | -3.20% | CNY 13.12 | CNY 13.69 | CNY 12.41 | 7.17M |
| 2026-06-01 | CNY 13.12 | +14.79% | CNY 11.44 | CNY 13.18 | CNY 11.44 | 7.60M |
| 2026-05-29 | CNY 11.43 | -5.22% | CNY 12.06 | CNY 12.14 | CNY 11.34 | 3.38M |
| 2026-05-28 | CNY 12.06 | -0.41% | CNY 12.17 | CNY 12.35 | CNY 11.77 | 3.69M |
| 2026-05-27 | CNY 12.11 | -2.89% | CNY 12.47 | CNY 12.75 | CNY 12.02 | 3.42M |
| 2026-05-26 | CNY 12.47 | -2.43% | CNY 12.91 | CNY 12.91 | CNY 12.15 | 4.44M |