Nanjing Comptech Composites Corporation Class A 301591
SZSE · China · Producer Manufacturing
CNY 40.01-1.83 (-4.37%)
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 40.01 | -4.37% | CNY 42.13 | CNY 42.36 | CNY 40.01 | 4.41M |
| 2026-09-29 | CNY 41.84 | +1.78% | CNY 40.70 | CNY 42.96 | CNY 40.70 | 5.62M |
| 2026-09-28 | CNY 41.11 | -4.57% | CNY 43.00 | CNY 43.51 | CNY 40.50 | 6.64M |
| 2026-09-24 | CNY 43.08 | -5.55% | CNY 44.88 | CNY 45.44 | CNY 43.08 | 7.61M |
| 2026-09-23 | CNY 45.61 | +1.58% | CNY 44.56 | CNY 47.18 | CNY 44.56 | 9.82M |
| 2026-09-22 | CNY 44.90 | -2.41% | CNY 46.23 | CNY 46.70 | CNY 44.63 | 7.93M |
| 2026-09-21 | CNY 46.01 | +3.56% | CNY 44.60 | CNY 46.65 | CNY 44.60 | 8.58M |
| 2026-09-18 | CNY 44.43 | +1.62% | CNY 44.71 | CNY 44.91 | CNY 43.61 | 7.71M |
| 2026-09-17 | CNY 43.72 | -4.25% | CNY 44.85 | CNY 46.36 | CNY 43.55 | 9.75M |
| 2026-09-16 | CNY 45.66 | +1.02% | CNY 44.43 | CNY 46.30 | CNY 43.51 | 11.45M |
| 2026-09-15 | CNY 45.20 | +3.81% | CNY 43.23 | CNY 47.88 | CNY 43.23 | 14.17M |
| 2026-09-14 | CNY 43.54 | +0.23% | CNY 42.45 | CNY 44.16 | CNY 41.00 | 7.36M |
| 2026-09-11 | CNY 43.44 | -4.25% | CNY 43.34 | CNY 44.63 | CNY 41.55 | 12.06M |
| 2026-09-10 | CNY 45.37 | -3.03% | CNY 45.95 | CNY 47.73 | CNY 44.16 | 13.10M |
| 2026-09-09 | CNY 46.79 | +1.23% | CNY 47.40 | CNY 50.08 | CNY 46.28 | 16.22M |
| 2026-09-08 | CNY 46.22 | -5.54% | CNY 48.00 | CNY 48.48 | CNY 45.72 | 14.20M |
| 2026-09-07 | CNY 48.93 | +4.98% | CNY 48.56 | CNY 49.30 | CNY 46.61 | 14.63M |
| 2026-09-04 | CNY 46.61 | -0.09% | CNY 49.25 | CNY 49.60 | CNY 46.30 | 16.31M |
| 2026-09-03 | CNY 46.65 | -13.96% | CNY 54.44 | CNY 54.44 | CNY 46.20 | 20.83M |
| 2026-09-02 | CNY 54.22 | +2.86% | CNY 52.80 | CNY 57.96 | CNY 51.66 | 21.11M |
| 2026-09-01 | CNY 52.71 | -5.20% | CNY 55.00 | CNY 55.49 | CNY 50.48 | 16.07M |
| 2026-08-31 | CNY 55.60 | -3.30% | CNY 54.63 | CNY 58.58 | CNY 54.20 | 20.26M |
| 2026-08-28 | CNY 57.50 | +14.09% | CNY 57.45 | CNY 60.48 | CNY 54.36 | 27.07M |
| 2026-08-27 | CNY 50.40 | +20.00% | CNY 43.89 | CNY 50.40 | CNY 43.01 | 16.42M |
| 2026-08-26 | CNY 42.00 | +5.47% | CNY 39.00 | CNY 45.00 | CNY 36.91 | 16.15M |
| 2026-08-25 | CNY 39.82 | +6.07% | CNY 36.85 | CNY 41.43 | CNY 35.88 | 14.85M |
| 2026-08-24 | CNY 37.54 | -0.64% | CNY 38.45 | CNY 38.88 | CNY 36.10 | 14.10M |
| 2026-08-21 | CNY 37.78 | +20.01% | CNY 31.48 | CNY 37.78 | CNY 30.51 | 11.13M |
| 2026-08-20 | CNY 31.48 | -1.32% | CNY 32.21 | CNY 32.30 | CNY 31.20 | 4.55M |
| 2026-08-19 | CNY 31.90 | -8.83% | CNY 33.51 | CNY 34.18 | CNY 31.68 | 6.11M |
| 2026-08-18 | CNY 34.99 | -3.56% | CNY 35.66 | CNY 36.30 | CNY 34.14 | 8.20M |
| 2026-08-17 | CNY 36.28 | +8.79% | CNY 34.02 | CNY 37.66 | CNY 32.45 | 11.30M |
| 2026-08-14 | CNY 33.35 | -4.19% | CNY 35.00 | CNY 35.85 | CNY 33.04 | 11.55M |
| 2026-08-13 | CNY 34.81 | +10.54% | CNY 32.05 | CNY 36.36 | CNY 31.98 | 15.60M |
| 2026-08-12 | CNY 31.49 | +6.60% | CNY 29.54 | CNY 32.43 | CNY 29.38 | 6.78M |
| 2026-08-11 | CNY 29.54 | -1.27% | CNY 29.73 | CNY 29.90 | CNY 29.19 | 2.82M |
| 2026-08-10 | CNY 29.92 | -0.99% | CNY 30.15 | CNY 30.38 | CNY 29.40 | 3.47M |
| 2026-08-07 | CNY 30.22 | +2.68% | CNY 29.88 | CNY 30.48 | CNY 28.66 | 5.03M |
| 2026-08-06 | CNY 29.43 | +2.22% | CNY 28.64 | CNY 29.66 | CNY 28.39 | 4.55M |
| 2026-08-05 | CNY 28.79 | +4.88% | CNY 27.50 | CNY 29.33 | CNY 27.32 | 5.46M |
| 2026-08-04 | CNY 27.45 | +3.98% | CNY 26.40 | CNY 27.70 | CNY 26.30 | 3.91M |
| 2026-08-03 | CNY 26.40 | +1.93% | CNY 26.03 | CNY 26.49 | CNY 25.72 | 3.06M |
| 2026-07-31 | CNY 25.90 | +4.73% | CNY 26.28 | CNY 26.81 | CNY 25.80 | 4.28M |
| 2026-07-30 | CNY 24.73 | -5.97% | CNY 26.08 | CNY 26.33 | CNY 24.60 | 4.15M |
| 2026-07-29 | CNY 26.30 | -0.23% | CNY 26.34 | CNY 26.52 | CNY 25.38 | 3.98M |
| 2026-07-28 | CNY 26.36 | -3.83% | CNY 26.86 | CNY 27.56 | CNY 26.06 | 3.53M |
| 2026-07-27 | CNY 27.41 | +3.79% | CNY 26.15 | CNY 27.41 | CNY 25.94 | 3.65M |
| 2026-07-24 | CNY 26.41 | -3.89% | CNY 27.04 | CNY 27.27 | CNY 26.03 | 3.74M |
| 2026-07-23 | CNY 27.48 | +4.09% | CNY 26.64 | CNY 27.48 | CNY 26.48 | 4.81M |
| 2026-07-22 | CNY 26.40 | -3.26% | CNY 26.80 | CNY 27.65 | CNY 26.15 | 4.63M |
| 2026-07-21 | CNY 27.29 | +7.23% | CNY 25.99 | CNY 27.29 | CNY 23.02 | 7.29M |
| 2026-07-20 | CNY 25.45 | -9.59% | CNY 28.72 | CNY 29.08 | CNY 24.88 | 6.99M |
| 2026-07-17 | CNY 28.15 | -9.11% | CNY 31.00 | CNY 31.45 | CNY 28.08 | 5.60M |
| 2026-07-16 | CNY 30.97 | -4.09% | CNY 32.00 | CNY 32.58 | CNY 30.58 | 3.95M |
| 2026-07-15 | CNY 32.29 | -4.47% | CNY 33.56 | CNY 33.95 | CNY 32.11 | 3.27M |
| 2026-07-14 | CNY 33.80 | +3.05% | CNY 32.68 | CNY 33.90 | CNY 32.00 | 4.26M |
| 2026-07-13 | CNY 32.80 | -8.56% | CNY 35.52 | CNY 35.52 | CNY 32.50 | 5.35M |
| 2026-07-10 | CNY 35.87 | -2.39% | CNY 36.93 | CNY 37.71 | CNY 35.81 | 5.11M |
| 2026-07-09 | CNY 36.75 | -2.08% | CNY 37.69 | CNY 38.28 | CNY 34.77 | 5.92M |
| 2026-07-08 | CNY 37.53 | -4.67% | CNY 39.39 | CNY 39.49 | CNY 37.08 | 4.20M |
| 2026-07-07 | CNY 39.37 | -4.83% | CNY 41.00 | CNY 41.55 | CNY 38.83 | 3.85M |
| 2026-07-06 | CNY 41.37 | -5.38% | CNY 43.72 | CNY 44.00 | CNY 40.70 | 4.55M |
| 2026-07-03 | CNY 43.72 | -3.23% | CNY 45.39 | CNY 46.22 | CNY 43.63 | 4.42M |
| 2026-07-02 | CNY 45.18 | -1.44% | CNY 45.13 | CNY 48.28 | CNY 44.40 | 5.53M |
| 2026-07-01 | CNY 45.84 | -3.09% | CNY 47.69 | CNY 48.28 | CNY 45.02 | 5.91M |
| 2026-06-30 | CNY 47.30 | -0.82% | CNY 48.01 | CNY 49.48 | CNY 46.80 | 6.63M |
| 2026-06-29 | CNY 47.69 | -8.48% | CNY 51.52 | CNY 52.17 | CNY 45.00 | 8.12M |
| 2026-06-26 | CNY 52.11 | -5.75% | CNY 55.61 | CNY 56.46 | CNY 51.00 | 5.62M |
| 2026-06-25 | CNY 55.29 | -0.93% | CNY 55.26 | CNY 56.17 | CNY 53.99 | 6.67M |
| 2026-06-24 | CNY 55.81 | -3.79% | CNY 58.02 | CNY 59.45 | CNY 54.35 | 8.75M |
| 2026-06-23 | CNY 58.01 | +2.93% | CNY 55.93 | CNY 59.77 | CNY 55.88 | 10.17M |
| 2026-06-22 | CNY 56.36 | +15.11% | CNY 50.61 | CNY 56.66 | CNY 49.94 | 12.92M |
| 2026-06-18 | CNY 48.96 | -3.75% | CNY 51.44 | CNY 51.60 | CNY 48.49 | 9.09M |
| 2026-06-17 | CNY 50.87 | -1.70% | CNY 51.24 | CNY 53.35 | CNY 50.58 | 9.19M |
| 2026-06-16 | CNY 51.75 | -0.14% | CNY 50.60 | CNY 52.58 | CNY 50.18 | 9.66M |
| 2026-06-15 | CNY 51.82 | +6.96% | CNY 47.97 | CNY 52.00 | CNY 47.26 | 10.34M |
| 2026-06-12 | CNY 48.45 | +6.04% | CNY 46.80 | CNY 49.89 | CNY 45.40 | 9.88M |
| 2026-06-11 | CNY 45.69 | -0.17% | CNY 45.01 | CNY 47.18 | CNY 44.10 | 7.77M |
| 2026-06-10 | CNY 45.77 | +1.08% | CNY 44.27 | CNY 46.18 | CNY 43.61 | 6.58M |
| 2026-06-09 | CNY 45.28 | +4.81% | CNY 44.01 | CNY 45.89 | CNY 43.31 | 7.51M |
| 2026-06-08 | CNY 43.20 | -9.43% | CNY 44.01 | CNY 45.29 | CNY 42.51 | 8.88M |
| 2026-06-05 | CNY 47.70 | -6.85% | CNY 48.55 | CNY 50.00 | CNY 47.50 | 9.70M |
| 2026-06-04 | CNY 51.21 | -3.41% | CNY 50.45 | CNY 51.80 | CNY 46.95 | 15.43M |
| 2026-06-03 | CNY 53.02 | +4.33% | CNY 50.18 | CNY 53.98 | CNY 48.72 | 15.19M |
| 2026-06-02 | CNY 50.82 | +3.29% | CNY 49.50 | CNY 51.90 | CNY 46.61 | 15.72M |
| 2026-06-01 | CNY 49.20 | +3.67% | CNY 49.92 | CNY 55.84 | CNY 48.85 | 18.15M |
| 2026-05-29 | CNY 47.46 | +10.24% | CNY 42.01 | CNY 49.00 | CNY 41.66 | 18.84M |
| 2026-05-28 | CNY 43.05 | +6.03% | CNY 40.00 | CNY 43.50 | CNY 38.17 | 17.34M |
| 2026-05-27 | CNY 40.60 | -10.05% | CNY 48.97 | CNY 49.90 | CNY 40.53 | 21.05M |
| 2026-05-26 | CNY 45.14 | +20.00% | CNY 39.14 | CNY 45.14 | CNY 37.94 | 17.26M |