Citychamp Dartong Advanced Materials Co., Ltd. Class A 600067
SSE · China · Finance
CNY 2.66+0.04 (+1.53%)
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 2.66 | +1.53% | CNY 2.63 | CNY 2.66 | CNY 2.55 | 33.49M |
| 2026-09-29 | CNY 2.62 | +1.55% | CNY 2.58 | CNY 2.64 | CNY 2.57 | 35.56M |
| 2026-09-28 | CNY 2.58 | -1.90% | CNY 2.63 | CNY 2.67 | CNY 2.57 | 31.85M |
| 2026-09-24 | CNY 2.63 | -0.38% | CNY 2.63 | CNY 2.66 | CNY 2.59 | 19.88M |
| 2026-09-23 | CNY 2.64 | -1.86% | CNY 2.69 | CNY 2.72 | CNY 2.63 | 28.18M |
| 2026-09-22 | CNY 2.69 | -0.37% | CNY 2.70 | CNY 2.71 | CNY 2.64 | 32.31M |
| 2026-09-21 | CNY 2.70 | +1.12% | CNY 2.67 | CNY 2.71 | CNY 2.66 | 35.09M |
| 2026-09-18 | CNY 2.67 | -2.20% | CNY 2.74 | CNY 2.77 | CNY 2.67 | 31.40M |
| 2026-09-17 | CNY 2.73 | -0.73% | CNY 2.73 | CNY 2.75 | CNY 2.67 | 19.88M |
| 2026-09-16 | CNY 2.75 | +1.85% | CNY 2.70 | CNY 2.78 | CNY 2.66 | 19.38M |
| 2026-09-15 | CNY 2.70 | -3.23% | CNY 2.79 | CNY 2.80 | CNY 2.69 | 17.72M |
| 2026-09-14 | CNY 2.79 | 0.00% | CNY 2.79 | CNY 2.82 | CNY 2.75 | 15.72M |
| 2026-09-11 | CNY 2.79 | -2.45% | CNY 2.85 | CNY 2.85 | CNY 2.75 | 19.16M |
| 2026-09-10 | CNY 2.86 | -1.38% | CNY 2.91 | CNY 2.91 | CNY 2.84 | 19.03M |
| 2026-09-09 | CNY 2.90 | -0.68% | CNY 2.91 | CNY 2.93 | CNY 2.88 | 17.50M |
| 2026-09-08 | CNY 2.92 | +1.04% | CNY 2.90 | CNY 2.93 | CNY 2.88 | 23.97M |
| 2026-09-07 | CNY 2.89 | +1.05% | CNY 2.86 | CNY 2.91 | CNY 2.86 | 15.92M |
| 2026-09-04 | CNY 2.86 | -0.35% | CNY 2.89 | CNY 2.92 | CNY 2.85 | 18.29M |
| 2026-09-03 | CNY 2.87 | -1.37% | CNY 2.93 | CNY 2.93 | CNY 2.86 | 17.34M |
| 2026-09-02 | CNY 2.91 | 0.00% | CNY 2.89 | CNY 2.91 | CNY 2.83 | 16.18M |
| 2026-09-01 | CNY 2.91 | +0.69% | CNY 2.90 | CNY 2.94 | CNY 2.86 | 25.46M |
| 2026-08-31 | CNY 2.89 | -1.37% | CNY 2.91 | CNY 2.98 | CNY 2.87 | 18.36M |
| 2026-08-28 | CNY 2.93 | +1.74% | CNY 2.87 | CNY 2.95 | CNY 2.86 | 19.42M |
| 2026-08-27 | CNY 2.88 | 0.00% | CNY 2.90 | CNY 2.90 | CNY 2.84 | 15.18M |
| 2026-08-26 | CNY 2.88 | +1.41% | CNY 2.84 | CNY 2.92 | CNY 2.84 | 17.26M |
| 2026-08-25 | CNY 2.84 | +2.90% | CNY 2.75 | CNY 2.86 | CNY 2.73 | 16.45M |
| 2026-08-24 | CNY 2.76 | -1.43% | CNY 2.81 | CNY 2.81 | CNY 2.73 | 11.92M |
| 2026-08-21 | CNY 2.80 | +0.36% | CNY 2.80 | CNY 2.81 | CNY 2.72 | 12.79M |
| 2026-08-20 | CNY 2.79 | +2.57% | CNY 2.75 | CNY 2.81 | CNY 2.73 | 15.51M |
| 2026-08-19 | CNY 2.72 | -3.20% | CNY 2.78 | CNY 2.80 | CNY 2.72 | 18.79M |
| 2026-08-18 | CNY 2.81 | -1.40% | CNY 2.86 | CNY 2.86 | CNY 2.78 | 11.84M |
| 2026-08-17 | CNY 2.85 | +1.79% | CNY 2.80 | CNY 2.85 | CNY 2.77 | 17.29M |
| 2026-08-14 | CNY 2.80 | -0.36% | CNY 2.83 | CNY 2.84 | CNY 2.76 | 15.98M |
| 2026-08-13 | CNY 2.81 | -2.43% | CNY 2.87 | CNY 2.88 | CNY 2.81 | 20.32M |
| 2026-08-12 | CNY 2.88 | +3.23% | CNY 2.79 | CNY 2.89 | CNY 2.79 | 22.09M |
| 2026-08-11 | CNY 2.79 | -1.06% | CNY 2.81 | CNY 2.83 | CNY 2.76 | 16.70M |
| 2026-08-10 | CNY 2.82 | +3.30% | CNY 2.74 | CNY 2.82 | CNY 2.72 | 26.42M |
| 2026-08-07 | CNY 2.73 | -1.44% | CNY 2.77 | CNY 2.77 | CNY 2.68 | 15.80M |
| 2026-08-06 | CNY 2.77 | +0.36% | CNY 2.76 | CNY 2.78 | CNY 2.70 | 17.22M |
| 2026-08-05 | CNY 2.76 | -0.36% | CNY 2.77 | CNY 2.79 | CNY 2.72 | 17.63M |
| 2026-08-04 | CNY 2.77 | +0.36% | CNY 2.81 | CNY 2.82 | CNY 2.75 | 17.29M |
| 2026-08-03 | CNY 2.76 | +2.99% | CNY 2.68 | CNY 2.78 | CNY 2.68 | 19.09M |
| 2026-07-31 | CNY 2.68 | +1.52% | CNY 2.65 | CNY 2.70 | CNY 2.65 | 15.85M |
| 2026-07-30 | CNY 2.64 | -1.49% | CNY 2.66 | CNY 2.73 | CNY 2.62 | 18.49M |
| 2026-07-29 | CNY 2.68 | +3.08% | CNY 2.61 | CNY 2.70 | CNY 2.58 | 24.40M |
| 2026-07-28 | CNY 2.60 | +0.39% | CNY 2.58 | CNY 2.65 | CNY 2.57 | 16.97M |
| 2026-07-27 | CNY 2.59 | +3.19% | CNY 2.50 | CNY 2.60 | CNY 2.50 | 16.26M |
| 2026-07-24 | CNY 2.51 | -3.83% | CNY 2.58 | CNY 2.62 | CNY 2.50 | 15.50M |
| 2026-07-23 | CNY 2.61 | +4.82% | CNY 2.49 | CNY 2.62 | CNY 2.48 | 25.64M |
| 2026-07-22 | CNY 2.49 | -1.97% | CNY 2.53 | CNY 2.57 | CNY 2.47 | 21.12M |
| 2026-07-21 | CNY 2.54 | -3.42% | CNY 2.63 | CNY 2.63 | CNY 2.47 | 31.25M |
| 2026-07-20 | CNY 2.63 | -2.23% | CNY 2.70 | CNY 2.76 | CNY 2.58 | 26.63M |
| 2026-07-17 | CNY 2.69 | -5.28% | CNY 2.84 | CNY 2.86 | CNY 2.67 | 24.07M |
| 2026-07-16 | CNY 2.84 | +1.07% | CNY 2.77 | CNY 2.96 | CNY 2.77 | 29.43M |
| 2026-07-15 | CNY 2.81 | -1.06% | CNY 2.78 | CNY 2.85 | CNY 2.77 | 22.63M |
| 2026-07-14 | CNY 2.84 | +7.17% | CNY 2.65 | CNY 2.84 | CNY 2.61 | 31.95M |
| 2026-07-13 | CNY 2.65 | -3.64% | CNY 2.72 | CNY 2.77 | CNY 2.63 | 21.74M |
| 2026-07-10 | CNY 2.75 | +0.73% | CNY 2.73 | CNY 2.83 | CNY 2.68 | 23.19M |
| 2026-07-09 | CNY 2.73 | -0.36% | CNY 2.74 | CNY 2.77 | CNY 2.63 | 24.68M |
| 2026-07-08 | CNY 2.74 | -1.44% | CNY 2.77 | CNY 2.78 | CNY 2.70 | 19.47M |
| 2026-07-07 | CNY 2.78 | -3.81% | CNY 2.89 | CNY 2.89 | CNY 2.75 | 24.62M |
| 2026-07-06 | CNY 2.89 | -1.03% | CNY 2.91 | CNY 2.98 | CNY 2.87 | 26.68M |
| 2026-07-03 | CNY 2.92 | -1.35% | CNY 2.93 | CNY 2.98 | CNY 2.88 | 31.30M |
| 2026-07-02 | CNY 2.96 | +0.68% | CNY 2.94 | CNY 3.13 | CNY 2.91 | 49.52M |
| 2026-07-01 | CNY 2.94 | +1.38% | CNY 2.89 | CNY 3.03 | CNY 2.81 | 35.38M |
| 2026-06-30 | CNY 2.90 | +0.69% | CNY 2.86 | CNY 2.91 | CNY 2.76 | 28.62M |
| 2026-06-29 | CNY 2.88 | -2.70% | CNY 2.96 | CNY 2.97 | CNY 2.81 | 38.90M |
| 2026-06-26 | CNY 2.96 | -4.21% | CNY 3.07 | CNY 3.08 | CNY 2.96 | 33.75M |
| 2026-06-25 | CNY 3.09 | -2.22% | CNY 3.18 | CNY 3.18 | CNY 3.03 | 41.02M |
| 2026-06-24 | CNY 3.16 | -5.67% | CNY 3.34 | CNY 3.36 | CNY 3.13 | 49.55M |
| 2026-06-23 | CNY 3.35 | -2.62% | CNY 3.40 | CNY 3.49 | CNY 3.32 | 47.11M |
| 2026-06-22 | CNY 3.44 | +1.47% | CNY 3.38 | CNY 3.55 | CNY 3.35 | 63.43M |
| 2026-06-18 | CNY 3.39 | +0.30% | CNY 3.39 | CNY 3.43 | CNY 3.28 | 46.03M |
| 2026-06-17 | CNY 3.38 | -6.89% | CNY 3.59 | CNY 3.60 | CNY 3.36 | 78.09M |
| 2026-06-16 | CNY 3.63 | +1.40% | CNY 3.50 | CNY 3.67 | CNY 3.46 | 113.60M |
| 2026-06-15 | CNY 3.58 | +2.87% | CNY 3.45 | CNY 3.72 | CNY 3.35 | 158.41M |
| 2026-06-12 | CNY 3.48 | +10.13% | CNY 3.27 | CNY 3.48 | CNY 3.17 | 113.32M |
| 2026-06-11 | CNY 3.16 | +10.10% | CNY 2.89 | CNY 3.16 | CNY 2.86 | 39.64M |
| 2026-06-10 | CNY 2.87 | -0.69% | CNY 2.89 | CNY 2.90 | CNY 2.82 | 18.32M |
| 2026-06-09 | CNY 2.89 | -0.34% | CNY 2.92 | CNY 2.93 | CNY 2.85 | 19.35M |
| 2026-06-08 | CNY 2.90 | -3.65% | CNY 2.96 | CNY 3.03 | CNY 2.85 | 27.65M |
| 2026-06-05 | CNY 3.01 | -0.33% | CNY 3.02 | CNY 3.06 | CNY 2.96 | 23.46M |
| 2026-06-04 | CNY 3.02 | -0.98% | CNY 3.04 | CNY 3.07 | CNY 2.99 | 20.15M |
| 2026-06-03 | CNY 3.05 | -0.97% | CNY 3.09 | CNY 3.10 | CNY 3.02 | 19.01M |
| 2026-06-02 | CNY 3.08 | -1.91% | CNY 3.14 | CNY 3.15 | CNY 3.03 | 24.27M |
| 2026-06-01 | CNY 3.14 | +3.29% | CNY 3.04 | CNY 3.17 | CNY 3.01 | 29.33M |
| 2026-05-29 | CNY 3.04 | -2.25% | CNY 3.11 | CNY 3.15 | CNY 3.00 | 25.79M |
| 2026-05-28 | CNY 3.11 | +1.97% | CNY 3.04 | CNY 3.14 | CNY 3.04 | 24.83M |
| 2026-05-27 | CNY 3.05 | -2.56% | CNY 3.13 | CNY 3.14 | CNY 3.03 | 19.31M |
| 2026-05-26 | CNY 3.13 | -1.26% | CNY 3.18 | CNY 3.18 | CNY 3.08 | 21.63M |