Shanghai Allied Industrial Group Co., Ltd. Class A 301419
SZSE · China · Process Industries
CNY 41.49-1.44 (-3.35%)
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 41.49 | -3.35% | CNY 43.00 | CNY 43.60 | CNY 41.41 | 5.27M |
| 2026-09-29 | CNY 42.93 | +3.37% | CNY 41.60 | CNY 43.84 | CNY 41.12 | 6.27M |
| 2026-09-28 | CNY 41.53 | -8.87% | CNY 45.40 | CNY 45.40 | CNY 40.99 | 5.88M |
| 2026-09-24 | CNY 45.57 | -6.22% | CNY 48.21 | CNY 48.65 | CNY 45.38 | 8.30M |
| 2026-09-23 | CNY 48.59 | +0.23% | CNY 48.02 | CNY 49.49 | CNY 47.52 | 7.83M |
| 2026-09-22 | CNY 48.48 | +1.89% | CNY 48.95 | CNY 49.10 | CNY 47.77 | 8.45M |
| 2026-09-21 | CNY 47.58 | -0.61% | CNY 46.93 | CNY 49.18 | CNY 46.93 | 10.14M |
| 2026-09-18 | CNY 47.87 | +13.03% | CNY 42.85 | CNY 49.10 | CNY 42.53 | 15.58M |
| 2026-09-17 | CNY 42.35 | -0.59% | CNY 42.22 | CNY 43.00 | CNY 41.70 | 7.44M |
| 2026-09-16 | CNY 42.60 | +8.04% | CNY 39.01 | CNY 43.27 | CNY 39.01 | 12.28M |
| 2026-09-15 | CNY 39.43 | -0.90% | CNY 39.51 | CNY 42.00 | CNY 38.88 | 7.55M |
| 2026-09-14 | CNY 39.79 | +1.45% | CNY 39.06 | CNY 39.98 | CNY 37.50 | 4.18M |
| 2026-09-11 | CNY 39.22 | -2.12% | CNY 39.60 | CNY 40.31 | CNY 38.10 | 4.30M |
| 2026-09-10 | CNY 40.07 | -2.51% | CNY 40.83 | CNY 40.90 | CNY 39.81 | 3.92M |
| 2026-09-09 | CNY 41.10 | -0.58% | CNY 42.07 | CNY 42.50 | CNY 40.70 | 6.55M |
| 2026-09-08 | CNY 41.34 | +1.35% | CNY 40.38 | CNY 41.75 | CNY 39.60 | 10.67M |
| 2026-09-07 | CNY 40.79 | +14.26% | CNY 35.74 | CNY 41.40 | CNY 35.74 | 12.49M |
| 2026-09-04 | CNY 35.70 | -7.49% | CNY 38.61 | CNY 38.94 | CNY 35.35 | 8.65M |
| 2026-09-03 | CNY 38.59 | +6.54% | CNY 36.68 | CNY 39.88 | CNY 36.65 | 10.74M |
| 2026-09-02 | CNY 36.22 | -3.26% | CNY 36.93 | CNY 37.02 | CNY 35.88 | 5.13M |
| 2026-09-01 | CNY 37.44 | -3.33% | CNY 38.63 | CNY 38.71 | CNY 37.06 | 5.99M |
| 2026-08-31 | CNY 38.73 | +2.08% | CNY 37.00 | CNY 39.69 | CNY 36.80 | 8.62M |
| 2026-08-28 | CNY 37.94 | +1.66% | CNY 36.66 | CNY 39.79 | CNY 36.51 | 10.98M |
| 2026-08-27 | CNY 37.32 | +2.19% | CNY 36.52 | CNY 37.76 | CNY 36.03 | 10.00M |
| 2026-08-26 | CNY 36.52 | -6.36% | CNY 38.50 | CNY 38.50 | CNY 35.74 | 11.07M |
| 2026-08-25 | CNY 39.00 | -5.11% | CNY 41.72 | CNY 42.20 | CNY 37.68 | 11.94M |
| 2026-08-24 | CNY 41.10 | +1.76% | CNY 43.86 | CNY 45.00 | CNY 41.00 | 17.82M |
| 2026-08-21 | CNY 40.39 | +0.47% | CNY 39.80 | CNY 40.95 | CNY 38.22 | 9.46M |
| 2026-08-20 | CNY 40.20 | +11.05% | CNY 37.20 | CNY 42.50 | CNY 35.79 | 11.36M |
| 2026-08-19 | CNY 36.20 | -7.63% | CNY 38.98 | CNY 39.14 | CNY 36.05 | 10.53M |
| 2026-08-18 | CNY 39.19 | -5.68% | CNY 41.14 | CNY 42.70 | CNY 38.86 | 15.31M |
| 2026-08-17 | CNY 41.55 | +10.45% | CNY 41.01 | CNY 43.27 | CNY 39.54 | 19.62M |
| 2026-08-14 | CNY 37.62 | +20.00% | CNY 34.84 | CNY 37.62 | CNY 33.50 | 12.20M |
| 2026-08-13 | CNY 31.35 | -1.79% | CNY 32.28 | CNY 32.82 | CNY 31.35 | 3.32M |
| 2026-08-12 | CNY 31.92 | +2.50% | CNY 31.16 | CNY 32.18 | CNY 31.03 | 2.73M |
| 2026-08-11 | CNY 31.14 | -0.16% | CNY 31.13 | CNY 31.68 | CNY 30.51 | 2.38M |
| 2026-08-10 | CNY 31.19 | -2.53% | CNY 32.00 | CNY 32.00 | CNY 30.72 | 2.99M |
| 2026-08-07 | CNY 32.00 | +3.13% | CNY 31.12 | CNY 32.10 | CNY 30.58 | 4.37M |
| 2026-08-06 | CNY 31.03 | +2.14% | CNY 29.98 | CNY 31.38 | CNY 29.29 | 4.71M |
| 2026-08-05 | CNY 30.38 | +3.79% | CNY 28.85 | CNY 30.67 | CNY 28.83 | 4.96M |
| 2026-08-04 | CNY 29.27 | +7.37% | CNY 27.57 | CNY 29.50 | CNY 27.51 | 5.05M |
| 2026-08-03 | CNY 27.26 | +1.15% | CNY 26.80 | CNY 27.27 | CNY 26.40 | 2.74M |
| 2026-07-31 | CNY 26.95 | +5.69% | CNY 27.14 | CNY 27.79 | CNY 26.80 | 4.10M |
| 2026-07-30 | CNY 25.50 | -6.15% | CNY 27.08 | CNY 27.15 | CNY 25.20 | 3.31M |
| 2026-07-29 | CNY 27.17 | -0.73% | CNY 27.38 | CNY 27.50 | CNY 26.00 | 3.66M |
| 2026-07-28 | CNY 27.37 | -4.73% | CNY 28.20 | CNY 28.76 | CNY 27.22 | 3.35M |
| 2026-07-27 | CNY 28.73 | +3.42% | CNY 27.74 | CNY 28.73 | CNY 27.34 | 3.33M |
| 2026-07-24 | CNY 27.78 | -1.38% | CNY 27.60 | CNY 28.59 | CNY 27.37 | 2.48M |
| 2026-07-23 | CNY 28.17 | +1.15% | CNY 27.88 | CNY 28.68 | CNY 27.53 | 3.19M |
| 2026-07-22 | CNY 27.85 | -4.20% | CNY 28.88 | CNY 29.78 | CNY 27.70 | 4.38M |
| 2026-07-21 | CNY 29.07 | +9.20% | CNY 27.48 | CNY 29.14 | CNY 24.90 | 6.20M |
| 2026-07-20 | CNY 26.62 | -9.76% | CNY 29.95 | CNY 30.42 | CNY 25.74 | 5.36M |
| 2026-07-17 | CNY 29.50 | -7.64% | CNY 31.90 | CNY 32.14 | CNY 28.91 | 4.54M |
| 2026-07-16 | CNY 31.94 | -3.07% | CNY 32.69 | CNY 33.50 | CNY 31.61 | 3.70M |
| 2026-07-15 | CNY 32.95 | -6.68% | CNY 35.32 | CNY 35.40 | CNY 32.80 | 4.24M |
| 2026-07-14 | CNY 35.31 | +4.90% | CNY 34.33 | CNY 35.78 | CNY 33.23 | 4.22M |
| 2026-07-13 | CNY 33.66 | -11.84% | CNY 37.92 | CNY 37.92 | CNY 33.57 | 5.77M |
| 2026-07-10 | CNY 38.18 | -5.73% | CNY 40.12 | CNY 41.78 | CNY 38.17 | 6.18M |
| 2026-07-09 | CNY 40.50 | +6.58% | CNY 38.85 | CNY 40.83 | CNY 37.70 | 5.75M |
| 2026-07-08 | CNY 38.00 | -10.36% | CNY 42.08 | CNY 42.08 | CNY 38.00 | 5.93M |
| 2026-07-07 | CNY 42.39 | +2.84% | CNY 41.04 | CNY 42.75 | CNY 40.45 | 5.44M |
| 2026-07-06 | CNY 41.22 | -3.69% | CNY 43.66 | CNY 43.94 | CNY 40.18 | 5.81M |
| 2026-07-03 | CNY 42.80 | -7.18% | CNY 45.90 | CNY 46.83 | CNY 42.78 | 6.94M |
| 2026-07-02 | CNY 46.11 | -9.87% | CNY 48.98 | CNY 49.66 | CNY 45.00 | 7.52M |
| 2026-07-01 | CNY 51.16 | -0.83% | CNY 50.50 | CNY 51.56 | CNY 49.03 | 10.13M |
| 2026-06-30 | CNY 51.59 | +3.10% | CNY 48.91 | CNY 52.65 | CNY 47.42 | 14.12M |
| 2026-06-29 | CNY 50.04 | +8.66% | CNY 45.79 | CNY 50.38 | CNY 44.73 | 13.59M |
| 2026-06-26 | CNY 46.05 | -2.06% | CNY 45.98 | CNY 46.85 | CNY 43.88 | 8.11M |
| 2026-06-25 | CNY 47.02 | +8.17% | CNY 43.69 | CNY 47.48 | CNY 42.80 | 10.70M |
| 2026-06-24 | CNY 43.47 | -0.46% | CNY 42.57 | CNY 44.35 | CNY 42.40 | 6.84M |
| 2026-06-23 | CNY 43.67 | -8.62% | CNY 46.93 | CNY 46.93 | CNY 42.80 | 9.30M |
| 2026-06-22 | CNY 47.79 | +4.80% | CNY 44.45 | CNY 47.79 | CNY 44.10 | 12.09M |
| 2026-06-18 | CNY 45.60 | +5.07% | CNY 44.03 | CNY 47.95 | CNY 44.01 | 12.60M |
| 2026-06-17 | CNY 43.40 | +2.12% | CNY 41.66 | CNY 43.40 | CNY 41.50 | 8.52M |
| 2026-06-16 | CNY 42.50 | +1.09% | CNY 42.10 | CNY 42.75 | CNY 41.17 | 9.53M |
| 2026-06-15 | CNY 42.04 | +10.05% | CNY 38.80 | CNY 42.15 | CNY 38.55 | 9.30M |
| 2026-06-12 | CNY 38.20 | -1.06% | CNY 39.94 | CNY 40.94 | CNY 37.80 | 8.44M |
| 2026-06-11 | CNY 38.61 | -3.50% | CNY 39.24 | CNY 39.95 | CNY 37.85 | 7.78M |
| 2026-06-10 | CNY 40.01 | -6.04% | CNY 41.01 | CNY 41.05 | CNY 38.88 | 9.25M |
| 2026-06-09 | CNY 42.58 | +3.78% | CNY 41.05 | CNY 42.82 | CNY 39.88 | 10.91M |
| 2026-06-08 | CNY 41.03 | -12.85% | CNY 43.89 | CNY 44.74 | CNY 40.00 | 12.87M |
| 2026-06-05 | CNY 47.08 | -1.42% | CNY 46.03 | CNY 49.67 | CNY 45.80 | 13.14M |
| 2026-06-04 | CNY 47.76 | -5.16% | CNY 46.91 | CNY 48.28 | CNY 45.80 | 15.29M |
| 2026-06-03 | CNY 50.36 | +12.21% | CNY 45.89 | CNY 50.98 | CNY 43.58 | 23.49M |
| 2026-06-02 | CNY 44.88 | +20.00% | CNY 37.29 | CNY 44.88 | CNY 37.17 | 17.07M |
| 2026-06-01 | CNY 37.40 | -2.40% | CNY 38.02 | CNY 39.00 | CNY 37.19 | 6.46M |
| 2026-05-29 | CNY 38.32 | -5.69% | CNY 39.95 | CNY 40.42 | CNY 38.05 | 9.51M |
| 2026-05-28 | CNY 40.63 | +2.60% | CNY 37.11 | CNY 40.80 | CNY 36.68 | 10.86M |
| 2026-05-27 | CNY 39.60 | +4.58% | CNY 37.64 | CNY 40.76 | CNY 37.50 | 13.68M |
| 2026-05-26 | CNY 37.86 | +1.78% | CNY 36.84 | CNY 40.80 | CNY 36.84 | 11.62M |