Newtechwood Corporation Class A 301588
SZSE · China · Non-Energy Minerals
CNY 25.65-0.25 (-0.97%)
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 25.65 | -0.97% | CNY 25.87 | CNY 26.20 | CNY 25.46 | 1.96M |
| 2026-09-29 | CNY 25.90 | +0.39% | CNY 25.25 | CNY 26.08 | CNY 25.25 | 1.59M |
| 2026-09-28 | CNY 25.80 | -3.44% | CNY 26.62 | CNY 26.72 | CNY 25.01 | 3.31M |
| 2026-09-24 | CNY 26.72 | -0.93% | CNY 26.94 | CNY 27.49 | CNY 26.63 | 2.02M |
| 2026-09-23 | CNY 26.97 | -2.95% | CNY 27.88 | CNY 27.98 | CNY 26.88 | 2.97M |
| 2026-09-22 | CNY 27.79 | -1.77% | CNY 28.30 | CNY 28.45 | CNY 27.57 | 2.27M |
| 2026-09-21 | CNY 28.29 | +1.04% | CNY 28.16 | CNY 28.40 | CNY 27.75 | 2.19M |
| 2026-09-18 | CNY 28.00 | +1.34% | CNY 28.12 | CNY 28.18 | CNY 27.75 | 2.05M |
| 2026-09-17 | CNY 27.63 | -0.90% | CNY 27.87 | CNY 28.47 | CNY 27.55 | 2.47M |
| 2026-09-16 | CNY 27.88 | +2.16% | CNY 27.29 | CNY 28.11 | CNY 26.76 | 1.88M |
| 2026-09-15 | CNY 27.29 | -0.51% | CNY 27.40 | CNY 27.62 | CNY 27.14 | 1.12M |
| 2026-09-14 | CNY 27.43 | +0.29% | CNY 27.30 | CNY 27.72 | CNY 26.74 | 1.30M |
| 2026-09-11 | CNY 27.35 | -2.74% | CNY 27.88 | CNY 28.00 | CNY 26.54 | 1.99M |
| 2026-09-10 | CNY 28.12 | -0.18% | CNY 28.17 | CNY 28.40 | CNY 27.50 | 1.69M |
| 2026-09-09 | CNY 28.17 | -1.40% | CNY 28.60 | CNY 28.99 | CNY 27.95 | 2.11M |
| 2026-09-08 | CNY 28.57 | +1.42% | CNY 28.17 | CNY 28.68 | CNY 27.85 | 2.60M |
| 2026-09-07 | CNY 28.17 | -0.07% | CNY 28.19 | CNY 28.60 | CNY 27.81 | 2.45M |
| 2026-09-04 | CNY 28.19 | -2.76% | CNY 28.99 | CNY 29.68 | CNY 27.88 | 2.28M |
| 2026-09-03 | CNY 28.99 | +2.33% | CNY 28.21 | CNY 29.34 | CNY 28.21 | 3.62M |
| 2026-09-02 | CNY 28.33 | -0.11% | CNY 28.01 | CNY 28.78 | CNY 27.50 | 3.05M |
| 2026-09-01 | CNY 28.36 | -1.73% | CNY 28.98 | CNY 29.08 | CNY 28.00 | 3.52M |
| 2026-08-31 | CNY 28.86 | +2.60% | CNY 28.07 | CNY 29.11 | CNY 27.93 | 5.13M |
| 2026-08-28 | CNY 28.13 | -6.48% | CNY 30.07 | CNY 30.22 | CNY 28.00 | 5.96M |
| 2026-08-27 | CNY 30.08 | +3.58% | CNY 29.02 | CNY 30.40 | CNY 28.91 | 4.16M |
| 2026-08-26 | CNY 29.04 | +3.75% | CNY 28.24 | CNY 29.62 | CNY 27.50 | 4.45M |
| 2026-08-25 | CNY 27.99 | +4.36% | CNY 26.56 | CNY 28.24 | CNY 26.20 | 4.08M |
| 2026-08-24 | CNY 26.82 | -2.47% | CNY 27.39 | CNY 27.70 | CNY 26.31 | 3.82M |
| 2026-08-21 | CNY 27.50 | -0.40% | CNY 27.28 | CNY 28.12 | CNY 26.70 | 3.86M |
| 2026-08-20 | CNY 27.61 | -1.39% | CNY 28.41 | CNY 28.61 | CNY 27.05 | 7.25M |
| 2026-08-19 | CNY 28.00 | -13.71% | CNY 32.45 | CNY 33.20 | CNY 27.99 | 9.52M |
| 2026-08-18 | CNY 32.45 | +1.41% | CNY 32.00 | CNY 32.56 | CNY 31.50 | 4.11M |
| 2026-08-17 | CNY 32.00 | +1.68% | CNY 31.45 | CNY 32.03 | CNY 30.90 | 4.04M |
| 2026-08-14 | CNY 31.47 | +0.03% | CNY 31.20 | CNY 31.90 | CNY 30.02 | 5.18M |
| 2026-08-13 | CNY 31.46 | -1.90% | CNY 32.08 | CNY 32.59 | CNY 31.43 | 6.30M |
| 2026-08-12 | CNY 32.07 | +0.31% | CNY 31.79 | CNY 32.99 | CNY 31.58 | 7.22M |
| 2026-08-11 | CNY 31.97 | -2.41% | CNY 31.50 | CNY 32.38 | CNY 30.05 | 6.57M |
| 2026-08-10 | CNY 32.76 | +2.02% | CNY 32.55 | CNY 32.88 | CNY 30.92 | 7.53M |
| 2026-08-07 | CNY 32.11 | +5.35% | CNY 30.94 | CNY 32.39 | CNY 30.00 | 7.26M |
| 2026-08-06 | CNY 30.48 | -1.17% | CNY 30.71 | CNY 31.79 | CNY 29.33 | 7.15M |
| 2026-08-05 | CNY 30.84 | +2.90% | CNY 30.42 | CNY 31.77 | CNY 29.65 | 6.73M |
| 2026-08-04 | CNY 29.97 | +2.46% | CNY 29.92 | CNY 31.38 | CNY 28.89 | 6.79M |
| 2026-08-03 | CNY 29.25 | -2.79% | CNY 29.79 | CNY 30.85 | CNY 28.70 | 4.10M |
| 2026-07-31 | CNY 30.09 | +3.19% | CNY 31.38 | CNY 31.53 | CNY 29.77 | 4.12M |
| 2026-07-30 | CNY 29.16 | -11.85% | CNY 33.20 | CNY 33.88 | CNY 29.03 | 6.86M |
| 2026-07-29 | CNY 33.08 | -0.93% | CNY 33.36 | CNY 34.50 | CNY 30.33 | 7.23M |
| 2026-07-28 | CNY 33.39 | -7.38% | CNY 36.41 | CNY 37.36 | CNY 32.40 | 7.25M |
| 2026-07-27 | CNY 36.05 | +10.01% | CNY 32.77 | CNY 36.50 | CNY 32.38 | 5.11M |
| 2026-07-24 | CNY 32.77 | -3.28% | CNY 33.24 | CNY 34.01 | CNY 32.14 | 3.87M |
| 2026-07-23 | CNY 33.88 | -0.38% | CNY 34.34 | CNY 35.00 | CNY 32.10 | 5.80M |
| 2026-07-22 | CNY 34.01 | +2.19% | CNY 32.80 | CNY 35.66 | CNY 32.16 | 9.91M |
| 2026-07-21 | CNY 33.28 | +20.01% | CNY 28.50 | CNY 33.28 | CNY 26.50 | 9.73M |
| 2026-07-20 | CNY 27.73 | -14.94% | CNY 33.57 | CNY 33.85 | CNY 26.90 | 7.52M |
| 2026-07-17 | CNY 32.60 | -18.30% | CNY 39.59 | CNY 40.05 | CNY 32.00 | 7.98M |
| 2026-07-16 | CNY 39.90 | -7.79% | CNY 41.87 | CNY 42.98 | CNY 39.50 | 4.83M |
| 2026-07-15 | CNY 43.27 | -0.37% | CNY 43.43 | CNY 44.89 | CNY 41.85 | 4.92M |
| 2026-07-14 | CNY 43.43 | -2.69% | CNY 45.00 | CNY 46.40 | CNY 42.00 | 7.19M |
| 2026-07-13 | CNY 44.63 | -19.48% | CNY 52.00 | CNY 54.00 | CNY 44.34 | 9.38M |
| 2026-07-10 | CNY 55.43 | +14.76% | CNY 48.50 | CNY 57.15 | CNY 47.55 | 11.69M |
| 2026-07-09 | CNY 48.30 | -1.45% | CNY 49.02 | CNY 49.98 | CNY 47.20 | 5.06M |
| 2026-07-08 | CNY 49.01 | -6.90% | CNY 51.87 | CNY 52.78 | CNY 48.14 | 6.85M |
| 2026-07-07 | CNY 52.64 | -0.30% | CNY 52.98 | CNY 53.92 | CNY 50.80 | 5.77M |
| 2026-07-06 | CNY 52.80 | -2.04% | CNY 55.00 | CNY 55.18 | CNY 51.20 | 8.58M |
| 2026-07-03 | CNY 53.90 | +10.27% | CNY 46.45 | CNY 54.49 | CNY 46.29 | 10.15M |
| 2026-07-02 | CNY 48.88 | +5.73% | CNY 45.59 | CNY 50.95 | CNY 45.19 | 9.41M |
| 2026-07-01 | CNY 46.23 | +5.64% | CNY 43.63 | CNY 46.50 | CNY 42.36 | 7.63M |
| 2026-06-30 | CNY 43.76 | +12.52% | CNY 39.25 | CNY 44.30 | CNY 38.20 | 6.42M |
| 2026-06-29 | CNY 38.89 | -6.51% | CNY 40.80 | CNY 41.75 | CNY 37.40 | 5.32M |
| 2026-06-26 | CNY 41.60 | +8.96% | CNY 38.20 | CNY 42.66 | CNY 37.27 | 6.21M |
| 2026-06-25 | CNY 38.18 | -1.16% | CNY 38.30 | CNY 40.59 | CNY 37.55 | 5.81M |
| 2026-06-24 | CNY 38.63 | -6.17% | CNY 41.00 | CNY 41.17 | CNY 37.05 | 5.93M |
| 2026-06-23 | CNY 41.17 | -0.24% | CNY 40.81 | CNY 42.00 | CNY 40.22 | 4.39M |
| 2026-06-22 | CNY 41.27 | +0.32% | CNY 41.16 | CNY 44.00 | CNY 39.77 | 6.54M |
| 2026-06-18 | CNY 41.14 | -0.44% | CNY 40.58 | CNY 41.54 | CNY 39.60 | 6.91M |
| 2026-06-17 | CNY 41.32 | +10.69% | CNY 36.00 | CNY 41.54 | CNY 36.00 | 9.13M |
| 2026-06-16 | CNY 37.33 | -2.53% | CNY 37.53 | CNY 38.53 | CNY 36.76 | 6.35M |
| 2026-06-15 | CNY 38.30 | +3.29% | CNY 36.90 | CNY 38.30 | CNY 35.95 | 8.10M |
| 2026-06-12 | CNY 37.08 | +7.04% | CNY 35.00 | CNY 37.99 | CNY 34.70 | 7.98M |
| 2026-06-11 | CNY 34.64 | -1.03% | CNY 34.37 | CNY 35.49 | CNY 33.00 | 4.07M |
| 2026-06-10 | CNY 35.00 | -0.40% | CNY 34.81 | CNY 36.00 | CNY 34.00 | 4.65M |
| 2026-06-09 | CNY 35.14 | +3.11% | CNY 34.76 | CNY 35.26 | CNY 33.66 | 5.36M |
| 2026-06-08 | CNY 34.08 | -2.63% | CNY 34.02 | CNY 35.99 | CNY 33.00 | 5.55M |
| 2026-06-05 | CNY 35.00 | +1.51% | CNY 35.00 | CNY 36.50 | CNY 33.19 | 5.95M |
| 2026-06-04 | CNY 34.48 | -6.23% | CNY 36.42 | CNY 37.34 | CNY 34.03 | 7.04M |
| 2026-06-03 | CNY 36.77 | +3.37% | CNY 35.73 | CNY 37.73 | CNY 35.22 | 6.28M |
| 2026-06-02 | CNY 35.57 | +0.28% | CNY 35.33 | CNY 35.97 | CNY 34.20 | 3.29M |
| 2026-06-01 | CNY 35.47 | -3.77% | CNY 36.47 | CNY 36.85 | CNY 35.20 | 4.96M |
| 2026-05-29 | CNY 36.86 | -7.97% | CNY 39.24 | CNY 40.00 | CNY 36.50 | 8.99M |
| 2026-05-28 | CNY 40.05 | -3.00% | CNY 41.29 | CNY 41.87 | CNY 38.40 | 10.85M |
| 2026-05-27 | CNY 41.29 | +0.71% | CNY 41.53 | CNY 42.49 | CNY 39.80 | 10.08M |
| 2026-05-26 | CNY 41.00 | -0.75% | CNY 41.00 | CNY 42.93 | CNY 39.68 | 10.37M |