Tianjin Guoan Mengguli New Materials Science and Technology Co., Ltd. Class A 301487

SZSE · China · Producer Manufacturing

CNY 17.16+1.34 (+8.47%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Prices may be delayed and are for informational purposes only - not investment advice.

301487 Historical data - Tianjin Guoan Mengguli New Materials Science and Technology Co., Ltd. Class A | Makkler

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 17.16	+8.47%	CNY 15.82	CNY 17.89	CNY 15.70	47.48M
2026-09-29	CNY 15.82	+5.33%	CNY 15.05	CNY 16.27	CNY 15.04	19.19M
2026-09-28	CNY 15.02	-3.59%	CNY 15.50	CNY 15.65	CNY 14.85	8.95M
2026-09-24	CNY 15.58	-1.70%	CNY 15.79	CNY 15.87	CNY 15.52	6.01M
2026-09-23	CNY 15.85	-0.69%	CNY 15.97	CNY 16.00	CNY 15.77	6.24M
2026-09-22	CNY 15.96	-0.93%	CNY 16.12	CNY 16.22	CNY 15.93	8.97M
2026-09-21	CNY 16.11	-0.80%	CNY 16.27	CNY 16.31	CNY 16.02	10.87M
2026-09-18	CNY 16.24	+1.95%	CNY 16.05	CNY 16.32	CNY 15.93	11.33M
2026-09-17	CNY 15.93	-1.67%	CNY 16.18	CNY 16.28	CNY 15.86	11.24M
2026-09-16	CNY 16.20	+3.91%	CNY 15.50	CNY 16.32	CNY 15.30	17.73M
2026-09-15	CNY 15.59	+1.30%	CNY 15.39	CNY 15.89	CNY 15.23	11.61M
2026-09-14	CNY 15.39	+3.57%	CNY 14.86	CNY 15.59	CNY 14.73	12.40M
2026-09-11	CNY 14.86	-2.43%	CNY 15.05	CNY 15.09	CNY 14.58	9.77M
2026-09-10	CNY 15.23	-2.12%	CNY 15.46	CNY 15.46	CNY 15.20	6.85M
2026-09-09	CNY 15.56	-0.83%	CNY 15.70	CNY 15.80	CNY 15.42	7.77M
2026-09-08	CNY 15.69	-0.70%	CNY 15.82	CNY 15.93	CNY 15.61	8.56M
2026-09-07	CNY 15.80	+0.57%	CNY 15.78	CNY 15.91	CNY 15.57	9.30M
2026-09-04	CNY 15.71	-0.38%	CNY 15.97	CNY 16.27	CNY 15.58	14.12M
2026-09-03	CNY 15.77	-0.88%	CNY 16.00	CNY 16.19	CNY 15.67	10.40M
2026-09-02	CNY 15.91	-2.39%	CNY 16.10	CNY 16.10	CNY 15.62	12.96M
2026-09-01	CNY 16.30	+0.68%	CNY 16.19	CNY 16.48	CNY 16.05	13.01M
2026-08-31	CNY 16.19	-1.82%	CNY 16.12	CNY 16.30	CNY 15.88	16.60M
2026-08-28	CNY 16.49	+0.12%	CNY 16.45	CNY 16.57	CNY 16.33	11.18M
2026-08-27	CNY 16.47	+0.37%	CNY 16.33	CNY 16.49	CNY 15.96	13.09M
2026-08-26	CNY 16.41	+0.06%	CNY 16.30	CNY 16.68	CNY 16.22	13.01M
2026-08-25	CNY 16.40	-2.03%	CNY 16.58	CNY 16.85	CNY 15.99	18.04M
2026-08-24	CNY 16.74	+3.33%	CNY 16.25	CNY 17.25	CNY 16.12	19.56M
2026-08-21	CNY 16.20	+1.44%	CNY 15.87	CNY 16.36	CNY 15.71	8.18M
2026-08-20	CNY 15.97	+0.63%	CNY 16.03	CNY 16.12	CNY 15.85	7.61M
2026-08-19	CNY 15.87	-4.46%	CNY 16.46	CNY 16.55	CNY 15.83	9.38M
2026-08-18	CNY 16.61	-0.89%	CNY 16.68	CNY 16.87	CNY 16.42	9.08M
2026-08-17	CNY 16.76	+2.57%	CNY 16.34	CNY 16.81	CNY 16.14	9.85M
2026-08-14	CNY 16.34	-0.49%	CNY 16.53	CNY 16.77	CNY 16.23	8.70M
2026-08-13	CNY 16.42	-1.74%	CNY 16.80	CNY 16.96	CNY 16.42	8.83M
2026-08-12	CNY 16.71	+1.77%	CNY 16.40	CNY 17.00	CNY 16.30	11.86M
2026-08-11	CNY 16.42	-1.38%	CNY 16.57	CNY 16.57	CNY 16.25	9.35M
2026-08-10	CNY 16.65	+1.71%	CNY 16.54	CNY 16.68	CNY 16.35	12.05M
2026-08-07	CNY 16.37	+1.30%	CNY 16.17	CNY 16.42	CNY 15.81	12.03M
2026-08-06	CNY 16.16	-1.40%	CNY 16.23	CNY 16.37	CNY 15.93	10.93M
2026-08-05	CNY 16.39	+1.42%	CNY 16.15	CNY 16.44	CNY 16.02	11.37M
2026-08-04	CNY 16.16	+0.62%	CNY 16.06	CNY 16.28	CNY 16.00	11.40M
2026-08-03	CNY 16.06	+0.56%	CNY 15.87	CNY 16.11	CNY 15.63	11.75M
2026-07-31	CNY 15.97	+0.13%	CNY 16.00	CNY 16.33	CNY 15.93	13.45M
2026-07-30	CNY 15.95	-0.93%	CNY 16.00	CNY 16.21	CNY 15.82	12.30M
2026-07-29	CNY 16.10	+2.55%	CNY 15.75	CNY 16.28	CNY 15.29	15.25M
2026-07-28	CNY 15.70	-1.07%	CNY 15.77	CNY 16.08	CNY 15.63	12.93M
2026-07-27	CNY 15.87	+7.16%	CNY 15.00	CNY 15.95	CNY 14.90	16.60M
2026-07-24	CNY 14.81	-3.96%	CNY 15.18	CNY 15.47	CNY 14.78	9.23M
2026-07-23	CNY 15.42	+4.33%	CNY 14.80	CNY 15.46	CNY 14.77	13.79M
2026-07-22	CNY 14.78	-2.89%	CNY 15.16	CNY 15.32	CNY 14.71	11.87M
2026-07-21	CNY 15.22	+5.11%	CNY 14.45	CNY 15.24	CNY 14.09	18.47M
2026-07-20	CNY 14.48	-4.23%	CNY 15.33	CNY 15.43	CNY 14.12	17.36M
2026-07-17	CNY 15.12	-4.06%	CNY 15.84	CNY 16.04	CNY 15.07	15.88M
2026-07-16	CNY 15.76	-1.44%	CNY 15.87	CNY 16.13	CNY 15.60	10.61M
2026-07-15	CNY 15.99	-1.96%	CNY 16.22	CNY 16.54	CNY 15.86	10.87M
2026-07-14	CNY 16.31	+1.18%	CNY 16.23	CNY 16.33	CNY 15.76	11.05M
2026-07-13	CNY 16.12	-6.71%	CNY 17.13	CNY 17.37	CNY 16.11	14.10M
2026-07-10	CNY 17.28	-1.59%	CNY 17.56	CNY 17.85	CNY 17.26	11.22M
2026-07-09	CNY 17.56	-1.62%	CNY 17.91	CNY 18.09	CNY 16.78	14.14M
2026-07-08	CNY 17.85	-5.10%	CNY 18.82	CNY 18.90	CNY 17.85	11.95M
2026-07-07	CNY 18.81	-2.74%	CNY 19.32	CNY 19.76	CNY 18.71	10.15M
2026-07-06	CNY 19.34	-2.57%	CNY 19.85	CNY 20.40	CNY 19.10	13.01M
2026-07-03	CNY 19.85	+2.69%	CNY 19.52	CNY 20.20	CNY 19.10	15.57M
2026-07-02	CNY 19.33	-2.18%	CNY 19.55	CNY 20.14	CNY 19.29	12.10M
2026-07-01	CNY 19.76	+3.19%	CNY 19.29	CNY 20.30	CNY 18.82	20.58M
2026-06-30	CNY 19.15	+6.92%	CNY 17.92	CNY 19.54	CNY 17.80	21.25M
2026-06-29	CNY 17.91	-1.54%	CNY 18.15	CNY 18.53	CNY 17.43	16.25M
2026-06-26	CNY 18.19	-9.05%	CNY 20.00	CNY 20.14	CNY 18.18	19.08M
2026-06-25	CNY 20.00	-5.84%	CNY 21.16	CNY 21.24	CNY 19.82	15.79M
2026-06-24	CNY 21.24	-2.61%	CNY 21.74	CNY 21.93	CNY 21.01	11.47M
2026-06-23	CNY 21.81	-3.28%	CNY 22.33	CNY 22.97	CNY 21.70	13.68M
2026-06-22	CNY 22.55	+1.67%	CNY 22.08	CNY 22.61	CNY 21.47	15.75M
2026-06-18	CNY 22.18	-0.94%	CNY 22.20	CNY 22.90	CNY 22.07	11.07M
2026-06-17	CNY 22.39	-0.58%	CNY 22.22	CNY 22.83	CNY 22.03	12.93M
2026-06-16	CNY 22.52	+4.31%	CNY 21.69	CNY 22.89	CNY 21.22	15.71M
2026-06-15	CNY 21.59	+2.32%	CNY 21.47	CNY 21.76	CNY 21.18	12.79M
2026-06-12	CNY 21.10	+1.64%	CNY 21.00	CNY 21.73	CNY 20.67	15.47M
2026-06-11	CNY 20.76	-4.11%	CNY 21.54	CNY 21.79	CNY 20.65	12.93M
2026-06-10	CNY 21.65	-5.09%	CNY 22.58	CNY 22.88	CNY 21.31	13.24M
2026-06-09	CNY 22.81	+2.89%	CNY 22.41	CNY 23.05	CNY 22.02	12.41M
2026-06-08	CNY 22.17	-5.42%	CNY 22.97	CNY 23.32	CNY 21.80	15.13M
2026-06-05	CNY 23.44	+1.25%	CNY 23.25	CNY 24.10	CNY 21.80	22.13M
2026-06-04	CNY 23.15	-4.73%	CNY 24.01	CNY 24.29	CNY 23.00	18.11M
2026-06-03	CNY 24.30	-2.53%	CNY 24.85	CNY 25.34	CNY 23.97	15.03M
2026-06-02	CNY 24.93	-0.72%	CNY 25.12	CNY 25.48	CNY 24.18	16.55M
2026-06-01	CNY 25.11	+0.24%	CNY 24.85	CNY 25.87	CNY 24.80	18.27M
2026-05-29	CNY 25.05	-6.11%	CNY 26.49	CNY 26.75	CNY 24.91	26.83M
2026-05-28	CNY 26.68	+2.42%	CNY 25.78	CNY 26.74	CNY 25.31	23.48M
2026-05-27	CNY 26.05	-1.77%	CNY 26.50	CNY 26.96	CNY 25.62	21.93M
2026-05-26	CNY 26.52	+3.76%	CNY 25.55	CNY 27.19	CNY 25.37	27.67M

Tianjin Guoan Mengguli New Materials Science and Technology Co., Ltd. Class A 301487

Tianjin Guoan Mengguli New Materials Science and Technology Co., Ltd. Class A 301487

Historical data (last year, daily)

Historical data (last year, daily)