Pourin Special Welding Technology Co., Ltd. Class A 301468
SZSE · China · Commercial Services
CNY 29.87-0.66 (-2.16%)
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 29.87 | -2.16% | CNY 30.76 | CNY 30.92 | CNY 29.80 | 1.93M |
| 2026-09-29 | CNY 30.53 | -0.84% | CNY 30.77 | CNY 31.01 | CNY 30.34 | 1.73M |
| 2026-09-28 | CNY 30.79 | -4.11% | CNY 32.12 | CNY 32.32 | CNY 30.15 | 3.31M |
| 2026-09-24 | CNY 32.11 | -3.14% | CNY 33.15 | CNY 33.49 | CNY 31.86 | 3.06M |
| 2026-09-23 | CNY 33.15 | +0.94% | CNY 32.79 | CNY 33.43 | CNY 32.20 | 3.18M |
| 2026-09-22 | CNY 32.84 | -2.09% | CNY 34.09 | CNY 34.09 | CNY 32.71 | 3.26M |
| 2026-09-21 | CNY 33.54 | +4.42% | CNY 32.26 | CNY 34.00 | CNY 32.16 | 4.82M |
| 2026-09-18 | CNY 32.12 | +0.44% | CNY 32.09 | CNY 32.48 | CNY 31.03 | 4.39M |
| 2026-09-17 | CNY 31.98 | +4.58% | CNY 30.58 | CNY 32.50 | CNY 30.57 | 6.07M |
| 2026-09-16 | CNY 30.58 | +1.49% | CNY 30.62 | CNY 30.69 | CNY 29.74 | 2.63M |
| 2026-09-15 | CNY 30.13 | -0.79% | CNY 30.60 | CNY 30.94 | CNY 29.96 | 2.43M |
| 2026-09-14 | CNY 30.37 | -0.52% | CNY 30.13 | CNY 30.69 | CNY 29.63 | 3.51M |
| 2026-09-11 | CNY 30.53 | -5.48% | CNY 32.21 | CNY 33.05 | CNY 29.75 | 5.18M |
| 2026-09-10 | CNY 32.30 | +1.03% | CNY 31.84 | CNY 32.47 | CNY 31.40 | 2.84M |
| 2026-09-09 | CNY 31.97 | +1.49% | CNY 31.70 | CNY 32.69 | CNY 31.40 | 3.39M |
| 2026-09-08 | CNY 31.50 | -1.22% | CNY 31.85 | CNY 31.96 | CNY 31.28 | 2.40M |
| 2026-09-07 | CNY 31.89 | -0.19% | CNY 31.90 | CNY 32.43 | CNY 31.52 | 2.77M |
| 2026-09-04 | CNY 31.95 | -0.90% | CNY 32.60 | CNY 33.23 | CNY 31.51 | 3.48M |
| 2026-09-03 | CNY 32.24 | -0.52% | CNY 32.51 | CNY 33.03 | CNY 31.81 | 3.29M |
| 2026-09-02 | CNY 32.41 | -1.64% | CNY 32.70 | CNY 32.81 | CNY 32.05 | 2.86M |
| 2026-09-01 | CNY 32.95 | -0.30% | CNY 33.56 | CNY 33.76 | CNY 32.57 | 4.54M |
| 2026-08-31 | CNY 33.05 | +5.86% | CNY 30.86 | CNY 33.54 | CNY 30.66 | 7.69M |
| 2026-08-28 | CNY 31.22 | -11.41% | CNY 34.12 | CNY 34.50 | CNY 31.20 | 10.31M |
| 2026-08-27 | CNY 35.24 | +2.14% | CNY 34.16 | CNY 35.38 | CNY 34.00 | 4.60M |
| 2026-08-26 | CNY 34.50 | +2.92% | CNY 33.87 | CNY 34.90 | CNY 33.52 | 5.35M |
| 2026-08-25 | CNY 33.52 | -0.50% | CNY 33.69 | CNY 33.75 | CNY 32.53 | 3.88M |
| 2026-08-24 | CNY 33.69 | +0.03% | CNY 33.22 | CNY 33.73 | CNY 32.06 | 3.80M |
| 2026-08-21 | CNY 33.68 | +1.48% | CNY 32.83 | CNY 33.83 | CNY 32.40 | 2.94M |
| 2026-08-20 | CNY 33.19 | -0.48% | CNY 33.90 | CNY 33.99 | CNY 32.90 | 3.22M |
| 2026-08-19 | CNY 33.35 | -7.08% | CNY 35.33 | CNY 35.70 | CNY 33.31 | 4.60M |
| 2026-08-18 | CNY 35.89 | -0.33% | CNY 35.43 | CNY 36.77 | CNY 35.23 | 5.31M |
| 2026-08-17 | CNY 36.01 | +7.94% | CNY 33.40 | CNY 36.25 | CNY 33.06 | 6.65M |
| 2026-08-14 | CNY 33.36 | +0.91% | CNY 33.20 | CNY 33.41 | CNY 32.68 | 2.72M |
| 2026-08-13 | CNY 33.06 | -2.02% | CNY 33.57 | CNY 34.47 | CNY 33.06 | 3.51M |
| 2026-08-12 | CNY 33.74 | +0.93% | CNY 33.54 | CNY 34.26 | CNY 33.19 | 3.46M |
| 2026-08-11 | CNY 33.43 | -2.28% | CNY 33.87 | CNY 34.18 | CNY 33.32 | 4.12M |
| 2026-08-10 | CNY 34.21 | -0.35% | CNY 34.89 | CNY 34.97 | CNY 33.53 | 3.74M |
| 2026-08-07 | CNY 34.33 | +1.27% | CNY 33.93 | CNY 34.41 | CNY 32.95 | 4.89M |
| 2026-08-06 | CNY 33.90 | +2.39% | CNY 32.82 | CNY 34.25 | CNY 32.50 | 5.93M |
| 2026-08-05 | CNY 33.11 | +7.01% | CNY 31.00 | CNY 33.58 | CNY 30.80 | 8.31M |
| 2026-08-04 | CNY 30.94 | +3.37% | CNY 30.13 | CNY 31.14 | CNY 29.51 | 6.46M |
| 2026-08-03 | CNY 29.93 | +6.44% | CNY 28.43 | CNY 30.29 | CNY 28.09 | 7.58M |
| 2026-07-31 | CNY 28.12 | +5.87% | CNY 28.00 | CNY 28.95 | CNY 27.78 | 6.21M |
| 2026-07-30 | CNY 26.56 | -4.87% | CNY 27.89 | CNY 28.11 | CNY 26.30 | 5.15M |
| 2026-07-29 | CNY 27.92 | -1.31% | CNY 28.21 | CNY 28.36 | CNY 27.16 | 4.73M |
| 2026-07-28 | CNY 28.29 | -4.72% | CNY 29.41 | CNY 29.49 | CNY 28.09 | 4.45M |
| 2026-07-27 | CNY 29.69 | +5.51% | CNY 28.13 | CNY 29.69 | CNY 28.10 | 5.31M |
| 2026-07-24 | CNY 28.14 | -6.11% | CNY 29.52 | CNY 29.86 | CNY 28.01 | 6.34M |
| 2026-07-23 | CNY 29.97 | +4.68% | CNY 30.68 | CNY 32.00 | CNY 29.13 | 9.62M |
| 2026-07-22 | CNY 28.63 | +0.46% | CNY 28.21 | CNY 29.38 | CNY 27.87 | 5.95M |
| 2026-07-21 | CNY 28.50 | +3.67% | CNY 27.86 | CNY 28.54 | CNY 24.36 | 8.73M |
| 2026-07-20 | CNY 27.49 | -7.60% | CNY 30.09 | CNY 30.57 | CNY 26.64 | 7.65M |
| 2026-07-17 | CNY 29.75 | -8.83% | CNY 32.48 | CNY 32.72 | CNY 29.14 | 6.54M |
| 2026-07-16 | CNY 32.63 | -2.22% | CNY 32.84 | CNY 34.63 | CNY 32.16 | 5.62M |
| 2026-07-15 | CNY 33.37 | -2.37% | CNY 34.80 | CNY 34.80 | CNY 33.11 | 4.76M |
| 2026-07-14 | CNY 34.18 | +0.23% | CNY 34.44 | CNY 34.66 | CNY 32.36 | 7.93M |
| 2026-07-13 | CNY 34.10 | -7.36% | CNY 36.46 | CNY 36.66 | CNY 34.01 | 6.03M |
| 2026-07-10 | CNY 36.81 | -0.92% | CNY 36.85 | CNY 38.20 | CNY 36.75 | 6.03M |
| 2026-07-09 | CNY 37.15 | -0.48% | CNY 37.96 | CNY 38.35 | CNY 34.97 | 7.69M |
| 2026-07-08 | CNY 37.33 | -6.53% | CNY 40.08 | CNY 40.40 | CNY 37.30 | 7.15M |
| 2026-07-07 | CNY 39.94 | -3.78% | CNY 42.45 | CNY 43.76 | CNY 39.70 | 8.15M |
| 2026-07-06 | CNY 41.51 | -0.50% | CNY 42.00 | CNY 44.20 | CNY 41.18 | 9.17M |
| 2026-07-03 | CNY 41.72 | +2.46% | CNY 41.12 | CNY 42.76 | CNY 40.62 | 8.48M |
| 2026-07-02 | CNY 40.72 | -3.89% | CNY 41.94 | CNY 43.64 | CNY 40.51 | 10.14M |
| 2026-07-01 | CNY 42.37 | +1.58% | CNY 42.90 | CNY 45.09 | CNY 41.86 | 12.16M |
| 2026-06-30 | CNY 41.71 | -0.88% | CNY 42.16 | CNY 42.48 | CNY 40.68 | 9.56M |
| 2026-06-29 | CNY 42.08 | -12.88% | CNY 48.00 | CNY 48.00 | CNY 40.52 | 20.99M |
| 2026-06-26 | CNY 48.30 | -3.88% | CNY 50.24 | CNY 53.90 | CNY 48.19 | 18.13M |
| 2026-06-25 | CNY 50.25 | +1.19% | CNY 49.50 | CNY 52.80 | CNY 48.50 | 14.16M |
| 2026-06-24 | CNY 49.66 | -1.47% | CNY 50.50 | CNY 51.50 | CNY 47.55 | 11.32M |
| 2026-06-23 | CNY 50.40 | -2.04% | CNY 51.18 | CNY 52.89 | CNY 50.01 | 10.62M |
| 2026-06-22 | CNY 51.45 | +5.24% | CNY 49.87 | CNY 51.58 | CNY 46.75 | 17.26M |
| 2026-06-18 | CNY 48.89 | +0.53% | CNY 50.70 | CNY 52.99 | CNY 48.12 | 19.35M |
| 2026-06-17 | CNY 48.63 | -2.45% | CNY 49.13 | CNY 50.50 | CNY 48.08 | 8.74M |
| 2026-06-16 | CNY 49.85 | -1.89% | CNY 50.38 | CNY 51.88 | CNY 49.50 | 9.82M |
| 2026-06-15 | CNY 50.81 | +0.49% | CNY 51.10 | CNY 51.88 | CNY 50.01 | 10.65M |
| 2026-06-12 | CNY 50.56 | -2.21% | CNY 51.10 | CNY 53.63 | CNY 50.18 | 13.07M |
| 2026-06-11 | CNY 51.70 | +12.81% | CNY 45.40 | CNY 53.84 | CNY 45.40 | 17.54M |
| 2026-06-10 | CNY 45.83 | -4.50% | CNY 47.36 | CNY 47.98 | CNY 45.38 | 9.26M |
| 2026-06-09 | CNY 47.99 | +2.08% | CNY 49.23 | CNY 49.34 | CNY 47.13 | 9.09M |
| 2026-06-08 | CNY 47.01 | -10.23% | CNY 50.96 | CNY 51.46 | CNY 46.26 | 12.87M |
| 2026-06-05 | CNY 52.37 | +0.77% | CNY 51.97 | CNY 54.00 | CNY 51.93 | 18.24M |
| 2026-06-04 | CNY 51.97 | +20.00% | CNY 43.00 | CNY 51.97 | CNY 42.96 | 22.09M |
| 2026-06-03 | CNY 43.31 | -2.74% | CNY 43.92 | CNY 45.60 | CNY 42.60 | 11.01M |
| 2026-06-02 | CNY 44.53 | +0.18% | CNY 44.01 | CNY 47.00 | CNY 43.78 | 13.06M |
| 2026-06-01 | CNY 44.45 | +2.66% | CNY 42.95 | CNY 47.38 | CNY 41.99 | 18.10M |
| 2026-05-29 | CNY 43.30 | +2.72% | CNY 44.94 | CNY 45.00 | CNY 41.21 | 13.97M |
| 2026-05-28 | CNY 42.15 | +8.90% | CNY 38.76 | CNY 42.65 | CNY 38.57 | 9.20M |
| 2026-05-27 | CNY 38.71 | -3.79% | CNY 40.23 | CNY 42.20 | CNY 38.42 | 7.94M |
| 2026-05-26 | CNY 40.23 | -3.00% | CNY 41.21 | CNY 41.21 | CNY 39.32 | 5.35M |