Cytech Group Co., Ltd. Class A 301557
SZSE · China · Process Industries
CNY 80.05-1.56 (-1.91%)
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 80.05 | -1.91% | CNY 81.77 | CNY 83.99 | CNY 78.55 | 748.25K |
| 2026-09-29 | CNY 81.61 | -0.72% | CNY 80.20 | CNY 82.88 | CNY 79.15 | 732.64K |
| 2026-09-28 | CNY 82.20 | -5.41% | CNY 87.29 | CNY 87.59 | CNY 78.86 | 1.51M |
| 2026-09-24 | CNY 86.90 | +2.00% | CNY 85.19 | CNY 88.18 | CNY 84.72 | 1.17M |
| 2026-09-23 | CNY 85.20 | +0.06% | CNY 85.50 | CNY 87.00 | CNY 84.70 | 541.74K |
| 2026-09-22 | CNY 85.15 | +0.73% | CNY 84.25 | CNY 86.50 | CNY 84.11 | 849.91K |
| 2026-09-21 | CNY 84.53 | -1.35% | CNY 85.56 | CNY 87.56 | CNY 84.23 | 700.35K |
| 2026-09-18 | CNY 85.69 | +2.87% | CNY 83.00 | CNY 86.05 | CNY 82.50 | 866.39K |
| 2026-09-17 | CNY 83.30 | +1.71% | CNY 81.87 | CNY 84.17 | CNY 81.05 | 575.60K |
| 2026-09-16 | CNY 81.90 | +1.34% | CNY 80.85 | CNY 82.68 | CNY 80.46 | 612.45K |
| 2026-09-15 | CNY 80.82 | -2.63% | CNY 82.01 | CNY 83.49 | CNY 80.30 | 663.25K |
| 2026-09-14 | CNY 83.00 | -2.40% | CNY 85.03 | CNY 85.03 | CNY 81.80 | 703.96K |
| 2026-09-11 | CNY 85.04 | -0.65% | CNY 85.00 | CNY 86.00 | CNY 83.70 | 686.74K |
| 2026-09-10 | CNY 85.60 | -0.44% | CNY 85.20 | CNY 86.30 | CNY 84.51 | 399.25K |
| 2026-09-09 | CNY 85.98 | +0.69% | CNY 85.87 | CNY 86.65 | CNY 85.00 | 436.33K |
| 2026-09-08 | CNY 85.39 | -0.52% | CNY 86.00 | CNY 86.22 | CNY 85.00 | 319.34K |
| 2026-09-07 | CNY 85.84 | +1.10% | CNY 85.00 | CNY 86.43 | CNY 84.27 | 495.62K |
| 2026-09-04 | CNY 84.91 | -3.29% | CNY 88.80 | CNY 88.80 | CNY 84.66 | 699.85K |
| 2026-09-03 | CNY 87.80 | 0.00% | CNY 87.80 | CNY 90.36 | CNY 87.59 | 750.87K |
| 2026-09-02 | CNY 87.80 | +0.34% | CNY 87.00 | CNY 88.20 | CNY 86.06 | 346.86K |
| 2026-09-01 | CNY 87.50 | -0.21% | CNY 87.70 | CNY 89.20 | CNY 87.06 | 338.68K |
| 2026-08-31 | CNY 87.68 | +1.62% | CNY 86.28 | CNY 88.10 | CNY 85.40 | 684.05K |
| 2026-08-28 | CNY 86.28 | +0.13% | CNY 86.18 | CNY 87.50 | CNY 86.00 | 700.16K |
| 2026-08-27 | CNY 86.17 | +1.75% | CNY 84.39 | CNY 86.78 | CNY 84.30 | 748.48K |
| 2026-08-26 | CNY 84.69 | -1.37% | CNY 85.87 | CNY 86.48 | CNY 84.11 | 632.22K |
| 2026-08-25 | CNY 85.87 | -1.09% | CNY 86.81 | CNY 87.36 | CNY 84.82 | 1.05M |
| 2026-08-24 | CNY 86.82 | +0.02% | CNY 85.53 | CNY 87.15 | CNY 85.07 | 797.14K |
| 2026-08-21 | CNY 86.80 | -0.18% | CNY 86.10 | CNY 88.00 | CNY 84.50 | 1.24M |
| 2026-08-20 | CNY 86.96 | +4.73% | CNY 84.15 | CNY 89.50 | CNY 82.66 | 2.36M |
| 2026-08-19 | CNY 83.03 | -1.91% | CNY 83.80 | CNY 84.50 | CNY 82.70 | 733.36K |
| 2026-08-18 | CNY 84.65 | -2.20% | CNY 86.00 | CNY 86.54 | CNY 84.30 | 643.50K |
| 2026-08-17 | CNY 86.55 | +5.39% | CNY 81.98 | CNY 87.58 | CNY 80.92 | 1.31M |
| 2026-08-14 | CNY 82.12 | +1.90% | CNY 80.38 | CNY 82.29 | CNY 79.99 | 781.82K |
| 2026-08-13 | CNY 80.59 | -1.08% | CNY 82.48 | CNY 83.00 | CNY 80.10 | 716.11K |
| 2026-08-12 | CNY 81.47 | +0.11% | CNY 81.32 | CNY 82.80 | CNY 80.23 | 898.09K |
| 2026-08-11 | CNY 81.38 | -1.63% | CNY 82.20 | CNY 82.75 | CNY 79.89 | 689.51K |
| 2026-08-10 | CNY 82.73 | +3.36% | CNY 80.36 | CNY 82.88 | CNY 79.50 | 1.01M |
| 2026-08-07 | CNY 80.04 | +3.09% | CNY 77.58 | CNY 80.49 | CNY 76.52 | 850.95K |
| 2026-08-06 | CNY 77.64 | 0.00% | CNY 77.52 | CNY 80.50 | CNY 75.80 | 937.91K |
| 2026-08-05 | CNY 77.64 | +1.49% | CNY 76.53 | CNY 78.17 | CNY 75.61 | 911.46K |
| 2026-08-04 | CNY 76.50 | +4.34% | CNY 75.00 | CNY 76.97 | CNY 73.34 | 1.05M |
| 2026-08-03 | CNY 73.32 | +8.35% | CNY 67.90 | CNY 74.00 | CNY 66.80 | 1.56M |
| 2026-07-31 | CNY 67.67 | +7.21% | CNY 65.65 | CNY 69.78 | CNY 65.65 | 1.32M |
| 2026-07-30 | CNY 63.12 | -9.83% | CNY 69.99 | CNY 70.35 | CNY 63.00 | 930.98K |
| 2026-07-29 | CNY 70.00 | -3.51% | CNY 71.90 | CNY 72.77 | CNY 69.83 | 458.95K |
| 2026-07-28 | CNY 72.55 | -5.57% | CNY 76.00 | CNY 76.00 | CNY 70.02 | 679.64K |
| 2026-07-27 | CNY 76.83 | +2.95% | CNY 76.20 | CNY 77.33 | CNY 74.69 | 549.61K |
| 2026-07-24 | CNY 74.63 | +0.03% | CNY 73.20 | CNY 75.50 | CNY 72.62 | 367.43K |
| 2026-07-23 | CNY 74.61 | -0.60% | CNY 74.77 | CNY 75.48 | CNY 72.00 | 501.30K |
| 2026-07-22 | CNY 75.06 | -3.86% | CNY 77.00 | CNY 77.61 | CNY 73.21 | 760.98K |
| 2026-07-21 | CNY 78.07 | +3.40% | CNY 74.50 | CNY 79.33 | CNY 68.00 | 1.25M |
| 2026-07-20 | CNY 75.50 | -3.21% | CNY 77.28 | CNY 77.99 | CNY 68.02 | 1.37M |
| 2026-07-17 | CNY 78.00 | -3.47% | CNY 80.50 | CNY 80.50 | CNY 72.60 | 1.26M |
| 2026-07-16 | CNY 80.80 | -6.37% | CNY 85.85 | CNY 85.85 | CNY 80.80 | 806.44K |
| 2026-07-15 | CNY 86.30 | -2.60% | CNY 88.60 | CNY 89.90 | CNY 85.00 | 804.06K |
| 2026-07-14 | CNY 88.60 | +5.48% | CNY 84.08 | CNY 88.87 | CNY 82.16 | 1.09M |
| 2026-07-13 | CNY 84.00 | -5.28% | CNY 88.68 | CNY 89.60 | CNY 81.52 | 1.41M |
| 2026-07-10 | CNY 88.68 | +1.12% | CNY 87.70 | CNY 90.18 | CNY 86.81 | 1.17M |
| 2026-07-09 | CNY 87.70 | -1.08% | CNY 88.80 | CNY 90.00 | CNY 85.85 | 1.01M |
| 2026-07-08 | CNY 88.66 | +1.90% | CNY 86.50 | CNY 89.30 | CNY 86.23 | 883.44K |
| 2026-07-07 | CNY 87.01 | -2.87% | CNY 90.00 | CNY 90.00 | CNY 86.09 | 790.32K |
| 2026-07-06 | CNY 89.58 | +2.18% | CNY 88.00 | CNY 90.19 | CNY 86.67 | 907.97K |
| 2026-07-03 | CNY 87.67 | -0.49% | CNY 87.94 | CNY 88.15 | CNY 85.20 | 1.07M |
| 2026-07-02 | CNY 88.10 | -3.20% | CNY 90.80 | CNY 91.64 | CNY 86.50 | 1.25M |
| 2026-07-01 | CNY 91.01 | +0.11% | CNY 91.56 | CNY 91.70 | CNY 88.00 | 1.40M |
| 2026-06-30 | CNY 90.91 | +3.35% | CNY 87.04 | CNY 91.24 | CNY 86.53 | 1.53M |
| 2026-06-29 | CNY 87.96 | +0.63% | CNY 87.41 | CNY 89.69 | CNY 83.67 | 1.19M |
| 2026-06-26 | CNY 87.41 | -1.83% | CNY 89.23 | CNY 91.00 | CNY 85.33 | 1.31M |
| 2026-06-25 | CNY 89.04 | -1.30% | CNY 91.15 | CNY 91.58 | CNY 86.51 | 1.43M |
| 2026-06-24 | CNY 90.21 | -1.14% | CNY 90.90 | CNY 92.50 | CNY 88.22 | 1.14M |
| 2026-06-23 | CNY 91.25 | -3.02% | CNY 94.00 | CNY 94.32 | CNY 89.33 | 1.45M |
| 2026-06-22 | CNY 94.09 | +2.94% | CNY 91.96 | CNY 94.50 | CNY 90.30 | 1.81M |
| 2026-06-18 | CNY 91.40 | +1.12% | CNY 91.28 | CNY 92.50 | CNY 89.00 | 1.89M |
| 2026-06-17 | CNY 90.39 | +1.86% | CNY 88.13 | CNY 91.29 | CNY 87.39 | 1.70M |
| 2026-06-16 | CNY 88.74 | +2.49% | CNY 86.03 | CNY 89.53 | CNY 85.50 | 1.79M |
| 2026-06-15 | CNY 86.58 | +3.21% | CNY 84.58 | CNY 86.98 | CNY 83.35 | 1.65M |
| 2026-06-12 | CNY 83.89 | -3.26% | CNY 88.45 | CNY 89.20 | CNY 83.00 | 2.27M |
| 2026-06-11 | CNY 86.72 | -4.42% | CNY 90.53 | CNY 93.99 | CNY 83.00 | 3.48M |
| 2026-06-10 | CNY 90.73 | +14.44% | CNY 79.90 | CNY 93.98 | CNY 79.88 | 3.94M |
| 2026-06-09 | CNY 79.28 | -0.15% | CNY 79.40 | CNY 80.83 | CNY 78.31 | 655.34K |
| 2026-06-08 | CNY 79.40 | -3.18% | CNY 80.54 | CNY 82.58 | CNY 77.69 | 991.64K |
| 2026-06-05 | CNY 82.01 | -1.01% | CNY 82.00 | CNY 83.27 | CNY 78.23 | 1.40M |
| 2026-06-04 | CNY 82.85 | -1.85% | CNY 83.00 | CNY 84.35 | CNY 80.66 | 1.41M |
| 2026-06-03 | CNY 84.41 | -2.19% | CNY 86.35 | CNY 87.48 | CNY 83.21 | 1.81M |
| 2026-06-02 | CNY 86.30 | -3.56% | CNY 89.04 | CNY 89.04 | CNY 86.01 | 1.50M |
| 2026-06-01 | CNY 89.49 | +2.49% | CNY 89.00 | CNY 93.02 | CNY 87.28 | 2.60M |
| 2026-05-29 | CNY 87.32 | +6.40% | CNY 81.42 | CNY 89.50 | CNY 79.00 | 2.64M |
| 2026-05-28 | CNY 82.07 | +1.24% | CNY 81.42 | CNY 83.43 | CNY 79.79 | 1.39M |
| 2026-05-27 | CNY 81.06 | -1.22% | CNY 81.76 | CNY 82.47 | CNY 80.14 | 1.09M |
| 2026-05-26 | CNY 82.06 | -2.85% | CNY 84.04 | CNY 84.51 | CNY 80.00 | 1.45M |