Anhui Sentai WPC Group Share Co., Ltd. Class A 301429
SZSE · China · Non-Energy Minerals
CNY 17.43-0.20 (-1.13%)
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 17.43 | -1.13% | CNY 17.65 | CNY 17.78 | CNY 17.21 | 1.59M |
| 2026-09-29 | CNY 17.63 | +1.50% | CNY 17.39 | CNY 17.64 | CNY 17.01 | 1.68M |
| 2026-09-28 | CNY 17.37 | -0.23% | CNY 17.42 | CNY 17.50 | CNY 17.04 | 1.97M |
| 2026-09-24 | CNY 17.41 | -0.74% | CNY 17.48 | CNY 17.69 | CNY 17.32 | 1.70M |
| 2026-09-23 | CNY 17.54 | +0.92% | CNY 17.41 | CNY 17.64 | CNY 17.25 | 1.44M |
| 2026-09-22 | CNY 17.38 | +0.52% | CNY 17.35 | CNY 17.64 | CNY 17.25 | 1.87M |
| 2026-09-21 | CNY 17.29 | +1.95% | CNY 16.96 | CNY 17.43 | CNY 16.96 | 1.67M |
| 2026-09-18 | CNY 16.96 | -0.76% | CNY 17.30 | CNY 17.37 | CNY 16.78 | 973.10K |
| 2026-09-17 | CNY 17.09 | +1.24% | CNY 16.84 | CNY 17.22 | CNY 16.54 | 1.57M |
| 2026-09-16 | CNY 16.88 | +1.93% | CNY 16.56 | CNY 17.06 | CNY 16.20 | 1.57M |
| 2026-09-15 | CNY 16.56 | -4.83% | CNY 17.39 | CNY 17.40 | CNY 16.44 | 1.84M |
| 2026-09-14 | CNY 17.40 | +2.96% | CNY 16.99 | CNY 17.57 | CNY 16.70 | 2.34M |
| 2026-09-11 | CNY 16.90 | -2.37% | CNY 17.09 | CNY 17.30 | CNY 16.66 | 1.32M |
| 2026-09-10 | CNY 17.31 | -1.70% | CNY 17.61 | CNY 17.71 | CNY 17.26 | 775.40K |
| 2026-09-09 | CNY 17.61 | -0.79% | CNY 17.78 | CNY 17.83 | CNY 17.52 | 1.21M |
| 2026-09-08 | CNY 17.75 | +1.20% | CNY 17.65 | CNY 17.88 | CNY 17.51 | 1.02M |
| 2026-09-07 | CNY 17.54 | +0.23% | CNY 17.49 | CNY 17.77 | CNY 17.32 | 1.26M |
| 2026-09-04 | CNY 17.50 | +0.52% | CNY 17.42 | CNY 17.77 | CNY 17.38 | 1.69M |
| 2026-09-03 | CNY 17.41 | -2.19% | CNY 17.81 | CNY 17.96 | CNY 17.36 | 1.17M |
| 2026-09-02 | CNY 17.80 | +0.17% | CNY 17.66 | CNY 17.88 | CNY 17.44 | 1.24M |
| 2026-09-01 | CNY 17.77 | -0.34% | CNY 17.83 | CNY 17.95 | CNY 17.61 | 1.26M |
| 2026-08-31 | CNY 17.83 | +0.96% | CNY 17.61 | CNY 17.86 | CNY 17.31 | 1.70M |
| 2026-08-28 | CNY 17.66 | +1.15% | CNY 17.40 | CNY 17.75 | CNY 17.40 | 799.00K |
| 2026-08-27 | CNY 17.46 | -0.40% | CNY 17.44 | CNY 17.69 | CNY 17.38 | 1.05M |
| 2026-08-26 | CNY 17.53 | -0.11% | CNY 17.61 | CNY 17.90 | CNY 17.34 | 1.27M |
| 2026-08-25 | CNY 17.55 | +2.33% | CNY 17.17 | CNY 17.63 | CNY 17.05 | 1.15M |
| 2026-08-24 | CNY 17.15 | -0.81% | CNY 17.29 | CNY 17.41 | CNY 16.98 | 1.16M |
| 2026-08-21 | CNY 17.29 | -0.29% | CNY 17.25 | CNY 17.41 | CNY 16.88 | 1.03M |
| 2026-08-20 | CNY 17.34 | +1.94% | CNY 17.03 | CNY 17.45 | CNY 17.03 | 1.27M |
| 2026-08-19 | CNY 17.01 | -1.56% | CNY 17.19 | CNY 17.38 | CNY 16.91 | 1.21M |
| 2026-08-18 | CNY 17.28 | -0.29% | CNY 17.33 | CNY 17.39 | CNY 17.04 | 1.26M |
| 2026-08-17 | CNY 17.33 | +1.40% | CNY 17.10 | CNY 17.39 | CNY 16.95 | 1.22M |
| 2026-08-14 | CNY 17.09 | +0.77% | CNY 16.96 | CNY 17.15 | CNY 16.80 | 982.10K |
| 2026-08-13 | CNY 16.96 | -1.62% | CNY 17.33 | CNY 17.33 | CNY 16.93 | 1.33M |
| 2026-08-12 | CNY 17.24 | +1.71% | CNY 17.05 | CNY 17.31 | CNY 16.90 | 1.17M |
| 2026-08-11 | CNY 16.95 | +0.24% | CNY 16.90 | CNY 17.20 | CNY 16.66 | 1.75M |
| 2026-08-10 | CNY 16.91 | +2.86% | CNY 16.61 | CNY 16.98 | CNY 16.34 | 2.32M |
| 2026-08-07 | CNY 16.44 | -0.66% | CNY 16.55 | CNY 16.58 | CNY 16.08 | 1.71M |
| 2026-08-06 | CNY 16.55 | +0.73% | CNY 16.43 | CNY 16.58 | CNY 16.26 | 1.51M |
| 2026-08-05 | CNY 16.43 | -1.26% | CNY 16.60 | CNY 16.73 | CNY 16.20 | 1.85M |
| 2026-08-04 | CNY 16.64 | +1.53% | CNY 16.53 | CNY 16.65 | CNY 16.31 | 1.86M |
| 2026-08-03 | CNY 16.39 | +3.41% | CNY 15.81 | CNY 16.46 | CNY 15.73 | 1.73M |
| 2026-07-31 | CNY 15.85 | +2.26% | CNY 15.75 | CNY 15.95 | CNY 15.51 | 1.24M |
| 2026-07-30 | CNY 15.50 | -0.32% | CNY 15.40 | CNY 15.94 | CNY 15.19 | 1.45M |
| 2026-07-29 | CNY 15.55 | +2.10% | CNY 15.30 | CNY 15.64 | CNY 15.23 | 1.37M |
| 2026-07-28 | CNY 15.23 | +0.13% | CNY 15.21 | CNY 15.61 | CNY 15.00 | 1.14M |
| 2026-07-27 | CNY 15.21 | +1.88% | CNY 14.78 | CNY 15.55 | CNY 14.74 | 1.65M |
| 2026-07-24 | CNY 14.93 | -0.60% | CNY 15.07 | CNY 15.28 | CNY 14.67 | 2.29M |
| 2026-07-23 | CNY 15.02 | +2.81% | CNY 14.61 | CNY 15.08 | CNY 14.52 | 1.51M |
| 2026-07-22 | CNY 14.61 | -2.21% | CNY 14.82 | CNY 15.08 | CNY 14.49 | 1.71M |
| 2026-07-21 | CNY 14.94 | -2.10% | CNY 15.18 | CNY 15.19 | CNY 14.15 | 2.50M |
| 2026-07-20 | CNY 15.26 | -1.80% | CNY 15.55 | CNY 16.15 | CNY 14.78 | 2.27M |
| 2026-07-17 | CNY 15.54 | -3.54% | CNY 16.04 | CNY 16.36 | CNY 15.43 | 1.56M |
| 2026-07-16 | CNY 16.11 | +0.62% | CNY 16.01 | CNY 16.37 | CNY 15.79 | 1.12M |
| 2026-07-15 | CNY 16.01 | +0.25% | CNY 15.92 | CNY 16.23 | CNY 15.82 | 1.12M |
| 2026-07-14 | CNY 15.97 | +2.97% | CNY 15.61 | CNY 16.08 | CNY 15.20 | 1.35M |
| 2026-07-13 | CNY 15.51 | -3.06% | CNY 15.92 | CNY 16.00 | CNY 15.42 | 1.45M |
| 2026-07-10 | CNY 16.00 | +1.46% | CNY 15.82 | CNY 16.27 | CNY 15.41 | 1.44M |
| 2026-07-09 | CNY 15.77 | -0.25% | CNY 15.87 | CNY 16.09 | CNY 15.40 | 1.42M |
| 2026-07-08 | CNY 15.81 | -1.43% | CNY 16.08 | CNY 16.14 | CNY 15.48 | 1.42M |
| 2026-07-07 | CNY 16.04 | -3.26% | CNY 16.46 | CNY 16.70 | CNY 15.86 | 1.46M |
| 2026-07-06 | CNY 16.58 | +0.48% | CNY 16.57 | CNY 17.07 | CNY 16.40 | 1.99M |
| 2026-07-03 | CNY 16.50 | +3.51% | CNY 16.01 | CNY 16.69 | CNY 15.99 | 2.43M |
| 2026-07-02 | CNY 15.94 | +0.31% | CNY 16.00 | CNY 16.68 | CNY 15.80 | 2.48M |
| 2026-07-01 | CNY 15.89 | +1.40% | CNY 15.65 | CNY 16.28 | CNY 15.52 | 1.76M |
| 2026-06-30 | CNY 15.67 | -0.51% | CNY 15.70 | CNY 15.96 | CNY 15.45 | 1.37M |
| 2026-06-29 | CNY 15.75 | -0.06% | CNY 15.99 | CNY 15.99 | CNY 15.11 | 1.94M |
| 2026-06-26 | CNY 15.76 | -1.44% | CNY 15.96 | CNY 16.15 | CNY 15.64 | 1.58M |
| 2026-06-25 | CNY 15.99 | -3.91% | CNY 16.65 | CNY 16.71 | CNY 15.92 | 1.56M |
| 2026-06-24 | CNY 16.64 | -4.59% | CNY 17.40 | CNY 17.63 | CNY 16.54 | 1.64M |
| 2026-06-23 | CNY 17.44 | 0.00% | CNY 17.41 | CNY 17.78 | CNY 17.10 | 1.83M |
| 2026-06-22 | CNY 17.44 | 0.00% | CNY 17.21 | CNY 17.63 | CNY 16.49 | 2.15M |
| 2026-06-18 | CNY 17.44 | -0.63% | CNY 17.56 | CNY 17.67 | CNY 17.20 | 1.43M |
| 2026-06-17 | CNY 17.55 | -2.45% | CNY 18.14 | CNY 18.14 | CNY 17.43 | 1.31M |
| 2026-06-16 | CNY 17.99 | +0.11% | CNY 17.96 | CNY 18.24 | CNY 17.32 | 1.63M |
| 2026-06-15 | CNY 17.97 | -1.37% | CNY 18.40 | CNY 18.89 | CNY 17.86 | 1.71M |
| 2026-06-12 | CNY 18.22 | +1.00% | CNY 18.19 | CNY 18.56 | CNY 17.92 | 1.50M |
| 2026-06-11 | CNY 18.04 | -3.43% | CNY 18.39 | CNY 18.56 | CNY 17.70 | 1.64M |
| 2026-06-10 | CNY 18.68 | -0.11% | CNY 18.70 | CNY 18.70 | CNY 18.12 | 1.18M |
| 2026-06-09 | CNY 18.70 | -0.05% | CNY 18.80 | CNY 19.14 | CNY 18.49 | 1.18M |
| 2026-06-08 | CNY 18.71 | -4.30% | CNY 19.55 | CNY 19.68 | CNY 18.31 | 1.80M |
| 2026-06-05 | CNY 19.55 | +2.46% | CNY 19.08 | CNY 19.80 | CNY 18.73 | 1.23M |
| 2026-06-04 | CNY 19.08 | -2.20% | CNY 19.51 | CNY 19.58 | CNY 18.85 | 1.22M |
| 2026-06-03 | CNY 19.51 | -2.11% | CNY 19.93 | CNY 19.93 | CNY 19.16 | 1.72M |
| 2026-06-02 | CNY 19.93 | -3.11% | CNY 20.59 | CNY 20.94 | CNY 19.75 | 1.68M |
| 2026-06-01 | CNY 20.57 | +2.64% | CNY 19.94 | CNY 20.84 | CNY 19.50 | 1.81M |
| 2026-05-29 | CNY 20.04 | -3.47% | CNY 20.90 | CNY 21.10 | CNY 19.90 | 1.34M |
| 2026-05-28 | CNY 20.76 | -0.67% | CNY 20.89 | CNY 21.18 | CNY 20.23 | 1.34M |
| 2026-05-27 | CNY 20.90 | -3.55% | CNY 21.40 | CNY 21.70 | CNY 20.53 | 1.89M |
| 2026-05-26 | CNY 21.67 | -0.37% | CNY 21.71 | CNY 22.00 | CNY 21.38 | 2.11M |