Shandong Boyuan Advanced Materials Co Ltd CLASS A 301617
SZSE · China · Process Industries
CNY 53.97-1.02 (-1.85%)
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 53.97 | -1.85% | CNY 54.58 | CNY 55.96 | CNY 53.61 | 2.35M |
| 2026-09-29 | CNY 54.99 | +7.17% | CNY 51.81 | CNY 55.26 | CNY 51.46 | 2.99M |
| 2026-09-28 | CNY 51.31 | -3.04% | CNY 53.02 | CNY 53.22 | CNY 50.19 | 2.15M |
| 2026-09-24 | CNY 52.92 | -0.88% | CNY 53.44 | CNY 55.47 | CNY 52.92 | 2.22M |
| 2026-09-23 | CNY 53.39 | +1.25% | CNY 52.64 | CNY 54.16 | CNY 52.37 | 1.72M |
| 2026-09-22 | CNY 52.73 | -1.82% | CNY 54.08 | CNY 54.22 | CNY 52.53 | 1.68M |
| 2026-09-21 | CNY 53.71 | -1.09% | CNY 53.97 | CNY 55.15 | CNY 52.70 | 1.95M |
| 2026-09-18 | CNY 54.30 | +2.70% | CNY 53.27 | CNY 54.36 | CNY 52.80 | 1.69M |
| 2026-09-17 | CNY 52.87 | -1.73% | CNY 54.27 | CNY 54.86 | CNY 52.87 | 1.79M |
| 2026-09-16 | CNY 53.80 | +3.84% | CNY 51.87 | CNY 54.04 | CNY 50.80 | 2.26M |
| 2026-09-15 | CNY 51.81 | +0.27% | CNY 51.32 | CNY 52.98 | CNY 50.80 | 2.15M |
| 2026-09-14 | CNY 51.67 | +11.26% | CNY 45.90 | CNY 51.94 | CNY 45.52 | 3.71M |
| 2026-09-11 | CNY 46.44 | -0.32% | CNY 46.30 | CNY 46.78 | CNY 45.00 | 1.35M |
| 2026-09-10 | CNY 46.59 | -3.86% | CNY 48.22 | CNY 48.22 | CNY 46.53 | 1.42M |
| 2026-09-09 | CNY 48.46 | +0.14% | CNY 48.10 | CNY 48.97 | CNY 47.90 | 998.38K |
| 2026-09-08 | CNY 48.39 | -1.00% | CNY 48.94 | CNY 49.80 | CNY 48.36 | 1.25M |
| 2026-09-07 | CNY 48.88 | -1.03% | CNY 49.42 | CNY 50.58 | CNY 48.00 | 2.04M |
| 2026-09-04 | CNY 49.39 | -2.28% | CNY 51.50 | CNY 51.56 | CNY 49.06 | 1.37M |
| 2026-09-03 | CNY 50.54 | -0.86% | CNY 51.77 | CNY 52.00 | CNY 50.09 | 1.02M |
| 2026-09-02 | CNY 50.98 | 0.00% | CNY 50.90 | CNY 51.38 | CNY 50.06 | 1.05M |
| 2026-09-01 | CNY 50.98 | -2.64% | CNY 52.52 | CNY 52.60 | CNY 50.92 | 1.33M |
| 2026-08-31 | CNY 52.36 | +2.89% | CNY 50.00 | CNY 52.69 | CNY 49.90 | 1.73M |
| 2026-08-28 | CNY 50.89 | -2.15% | CNY 51.61 | CNY 52.96 | CNY 50.71 | 1.69M |
| 2026-08-27 | CNY 52.01 | +2.32% | CNY 51.85 | CNY 52.20 | CNY 50.88 | 2.28M |
| 2026-08-26 | CNY 50.83 | +1.56% | CNY 50.05 | CNY 51.11 | CNY 49.29 | 1.86M |
| 2026-08-25 | CNY 50.05 | +4.03% | CNY 48.10 | CNY 50.86 | CNY 46.38 | 2.87M |
| 2026-08-24 | CNY 48.11 | -2.81% | CNY 49.54 | CNY 50.11 | CNY 47.29 | 1.48M |
| 2026-08-21 | CNY 49.50 | +1.00% | CNY 48.99 | CNY 50.18 | CNY 48.23 | 2.11M |
| 2026-08-20 | CNY 49.01 | +4.88% | CNY 48.12 | CNY 49.98 | CNY 46.20 | 2.37M |
| 2026-08-19 | CNY 46.73 | -7.78% | CNY 50.00 | CNY 50.77 | CNY 46.50 | 2.15M |
| 2026-08-18 | CNY 50.67 | -0.14% | CNY 50.29 | CNY 50.99 | CNY 49.55 | 1.45M |
| 2026-08-17 | CNY 50.74 | +6.75% | CNY 47.53 | CNY 50.80 | CNY 46.96 | 2.77M |
| 2026-08-14 | CNY 47.53 | -1.02% | CNY 48.00 | CNY 48.81 | CNY 46.94 | 1.23M |
| 2026-08-13 | CNY 48.02 | -2.93% | CNY 49.38 | CNY 49.84 | CNY 48.02 | 1.54M |
| 2026-08-12 | CNY 49.47 | +5.10% | CNY 47.26 | CNY 49.95 | CNY 46.75 | 2.41M |
| 2026-08-11 | CNY 47.07 | -1.75% | CNY 47.80 | CNY 48.12 | CNY 46.88 | 1.02M |
| 2026-08-10 | CNY 47.91 | -1.52% | CNY 48.59 | CNY 48.86 | CNY 46.50 | 1.75M |
| 2026-08-07 | CNY 48.65 | +1.99% | CNY 47.90 | CNY 48.99 | CNY 47.22 | 1.57M |
| 2026-08-06 | CNY 47.70 | -2.17% | CNY 48.10 | CNY 49.16 | CNY 47.05 | 1.72M |
| 2026-08-05 | CNY 48.76 | +3.79% | CNY 46.98 | CNY 49.27 | CNY 46.60 | 1.78M |
| 2026-08-04 | CNY 46.98 | +3.30% | CNY 45.21 | CNY 47.38 | CNY 45.21 | 1.43M |
| 2026-08-03 | CNY 45.48 | +0.80% | CNY 44.70 | CNY 45.68 | CNY 43.90 | 1.13M |
| 2026-07-31 | CNY 45.12 | +5.74% | CNY 44.80 | CNY 46.00 | CNY 43.60 | 1.58M |
| 2026-07-30 | CNY 42.67 | -5.49% | CNY 44.01 | CNY 45.05 | CNY 42.08 | 1.17M |
| 2026-07-29 | CNY 45.15 | +1.19% | CNY 44.96 | CNY 45.45 | CNY 43.19 | 1.18M |
| 2026-07-28 | CNY 44.62 | -3.42% | CNY 45.60 | CNY 46.15 | CNY 44.11 | 1.08M |
| 2026-07-27 | CNY 46.20 | +1.96% | CNY 45.31 | CNY 46.46 | CNY 44.81 | 1.01M |
| 2026-07-24 | CNY 45.31 | -1.56% | CNY 45.36 | CNY 45.95 | CNY 44.10 | 1.41M |
| 2026-07-23 | CNY 46.03 | -0.39% | CNY 45.74 | CNY 46.43 | CNY 45.11 | 1.06M |
| 2026-07-22 | CNY 46.21 | +0.76% | CNY 45.61 | CNY 47.90 | CNY 45.61 | 1.98M |
| 2026-07-21 | CNY 45.86 | +4.04% | CNY 43.53 | CNY 46.68 | CNY 43.53 | 2.29M |
| 2026-07-20 | CNY 44.08 | -1.74% | CNY 45.66 | CNY 45.87 | CNY 40.81 | 2.98M |
| 2026-07-17 | CNY 44.86 | -8.62% | CNY 49.49 | CNY 49.76 | CNY 44.60 | 2.20M |
| 2026-07-16 | CNY 49.09 | -3.44% | CNY 50.79 | CNY 52.37 | CNY 48.82 | 1.81M |
| 2026-07-15 | CNY 50.84 | -2.06% | CNY 51.92 | CNY 52.37 | CNY 50.66 | 1.77M |
| 2026-07-14 | CNY 51.91 | +6.20% | CNY 49.98 | CNY 52.23 | CNY 48.90 | 2.78M |
| 2026-07-13 | CNY 48.88 | -8.92% | CNY 53.00 | CNY 53.65 | CNY 47.08 | 4.33M |
| 2026-07-10 | CNY 53.67 | -2.75% | CNY 55.30 | CNY 55.99 | CNY 53.18 | 4.16M |
| 2026-07-09 | CNY 55.19 | -9.23% | CNY 60.68 | CNY 60.68 | CNY 54.12 | 6.38M |
| 2026-07-08 | CNY 60.80 | -8.91% | CNY 66.76 | CNY 66.76 | CNY 60.10 | 5.15M |
| 2026-07-07 | CNY 66.75 | +2.10% | CNY 64.30 | CNY 67.49 | CNY 62.62 | 4.74M |
| 2026-07-06 | CNY 65.38 | +5.83% | CNY 61.40 | CNY 67.55 | CNY 60.60 | 5.11M |
| 2026-07-03 | CNY 61.78 | -6.69% | CNY 65.57 | CNY 66.88 | CNY 61.30 | 5.64M |
| 2026-07-02 | CNY 66.21 | +1.24% | CNY 64.20 | CNY 69.90 | CNY 62.66 | 7.60M |
| 2026-07-01 | CNY 65.40 | +11.13% | CNY 58.59 | CNY 67.86 | CNY 57.20 | 10.03M |
| 2026-06-30 | CNY 58.85 | +0.15% | CNY 58.89 | CNY 59.28 | CNY 57.50 | 3.15M |
| 2026-06-29 | CNY 58.76 | +2.55% | CNY 57.50 | CNY 58.80 | CNY 55.10 | 4.36M |
| 2026-06-26 | CNY 57.30 | +1.24% | CNY 56.61 | CNY 58.27 | CNY 55.00 | 4.01M |
| 2026-06-25 | CNY 56.60 | -5.67% | CNY 59.01 | CNY 63.95 | CNY 56.60 | 7.62M |
| 2026-06-24 | CNY 60.00 | +3.34% | CNY 57.99 | CNY 60.30 | CNY 54.44 | 7.36M |
| 2026-06-23 | CNY 58.06 | -3.44% | CNY 60.19 | CNY 60.80 | CNY 58.03 | 5.04M |
| 2026-06-22 | CNY 60.13 | +6.14% | CNY 56.20 | CNY 60.80 | CNY 56.20 | 8.30M |
| 2026-06-18 | CNY 56.65 | +3.23% | CNY 54.12 | CNY 57.60 | CNY 53.29 | 7.11M |
| 2026-06-17 | CNY 54.88 | +3.61% | CNY 52.10 | CNY 55.30 | CNY 50.77 | 5.56M |
| 2026-06-16 | CNY 52.97 | -3.30% | CNY 54.24 | CNY 55.00 | CNY 52.94 | 4.86M |
| 2026-06-15 | CNY 54.78 | +3.30% | CNY 53.02 | CNY 54.88 | CNY 51.70 | 4.67M |
| 2026-06-12 | CNY 53.03 | -0.86% | CNY 53.66 | CNY 56.36 | CNY 52.45 | 4.47M |
| 2026-06-11 | CNY 53.49 | -2.66% | CNY 54.50 | CNY 55.50 | CNY 52.69 | 3.42M |
| 2026-06-10 | CNY 54.95 | +3.78% | CNY 52.19 | CNY 55.00 | CNY 51.05 | 4.11M |
| 2026-06-09 | CNY 52.95 | +5.69% | CNY 51.00 | CNY 52.95 | CNY 50.50 | 3.24M |
| 2026-06-08 | CNY 50.10 | -4.21% | CNY 51.00 | CNY 52.78 | CNY 49.00 | 2.81M |
| 2026-06-05 | CNY 52.30 | -0.06% | CNY 52.00 | CNY 54.58 | CNY 52.00 | 2.93M |
| 2026-06-04 | CNY 52.33 | +2.61% | CNY 50.49 | CNY 52.88 | CNY 49.01 | 3.70M |
| 2026-06-03 | CNY 51.00 | -3.77% | CNY 52.37 | CNY 52.97 | CNY 50.40 | 4.48M |
| 2026-06-02 | CNY 53.00 | +1.92% | CNY 51.67 | CNY 53.78 | CNY 51.16 | 3.45M |
| 2026-06-01 | CNY 52.00 | -0.59% | CNY 52.20 | CNY 55.36 | CNY 51.56 | 4.80M |
| 2026-05-29 | CNY 52.31 | -4.89% | CNY 54.87 | CNY 55.47 | CNY 51.30 | 4.76M |
| 2026-05-28 | CNY 55.00 | +5.99% | CNY 52.05 | CNY 55.07 | CNY 52.05 | 4.55M |
| 2026-05-27 | CNY 51.89 | -2.70% | CNY 53.04 | CNY 53.96 | CNY 51.15 | 3.41M |
| 2026-05-26 | CNY 53.33 | +3.15% | CNY 51.77 | CNY 55.43 | CNY 50.74 | 5.42M |