Hebei Cangzhou Dahua Co. Ltd. Class A 600230
SSE · China · Process Industries
CNY 13.15-0.03 (-0.23%)
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 13.15 | -0.23% | CNY 13.30 | CNY 13.99 | CNY 13.12 | 19.99M |
| 2026-09-29 | CNY 13.18 | -2.80% | CNY 13.43 | CNY 13.55 | CNY 13.13 | 16.50M |
| 2026-09-28 | CNY 13.56 | -5.44% | CNY 14.62 | CNY 14.68 | CNY 13.40 | 23.60M |
| 2026-09-24 | CNY 14.34 | -3.24% | CNY 15.00 | CNY 15.27 | CNY 14.29 | 41.76M |
| 2026-09-23 | CNY 14.82 | +10.02% | CNY 13.49 | CNY 14.82 | CNY 13.28 | 23.25M |
| 2026-09-22 | CNY 13.47 | -2.04% | CNY 13.83 | CNY 13.83 | CNY 13.36 | 8.17M |
| 2026-09-21 | CNY 13.75 | +0.95% | CNY 13.65 | CNY 13.88 | CNY 13.61 | 6.38M |
| 2026-09-18 | CNY 13.62 | +2.56% | CNY 13.31 | CNY 13.69 | CNY 13.31 | 6.57M |
| 2026-09-17 | CNY 13.28 | -1.34% | CNY 13.35 | CNY 13.59 | CNY 13.20 | 6.36M |
| 2026-09-16 | CNY 13.46 | +0.82% | CNY 13.30 | CNY 13.51 | CNY 13.24 | 5.98M |
| 2026-09-15 | CNY 13.35 | -3.54% | CNY 13.74 | CNY 13.91 | CNY 13.33 | 9.77M |
| 2026-09-14 | CNY 13.84 | +1.02% | CNY 13.77 | CNY 13.98 | CNY 13.64 | 7.98M |
| 2026-09-11 | CNY 13.70 | -5.58% | CNY 14.40 | CNY 14.40 | CNY 13.48 | 15.01M |
| 2026-09-10 | CNY 14.51 | -3.07% | CNY 14.97 | CNY 15.15 | CNY 14.48 | 15.08M |
| 2026-09-09 | CNY 14.97 | +0.60% | CNY 14.82 | CNY 14.98 | CNY 14.57 | 10.86M |
| 2026-09-08 | CNY 14.88 | +2.98% | CNY 14.45 | CNY 14.91 | CNY 14.36 | 11.06M |
| 2026-09-07 | CNY 14.45 | -1.16% | CNY 14.67 | CNY 14.70 | CNY 14.28 | 7.76M |
| 2026-09-04 | CNY 14.62 | +0.48% | CNY 14.55 | CNY 15.04 | CNY 14.52 | 11.32M |
| 2026-09-03 | CNY 14.55 | -0.68% | CNY 14.69 | CNY 14.90 | CNY 14.51 | 10.32M |
| 2026-09-02 | CNY 14.65 | -3.81% | CNY 15.17 | CNY 15.27 | CNY 14.54 | 13.74M |
| 2026-09-01 | CNY 15.23 | +1.13% | CNY 15.12 | CNY 15.50 | CNY 15.01 | 17.25M |
| 2026-08-31 | CNY 15.06 | -1.83% | CNY 15.04 | CNY 15.28 | CNY 14.74 | 16.35M |
| 2026-08-28 | CNY 15.34 | +5.28% | CNY 14.57 | CNY 15.45 | CNY 14.52 | 18.01M |
| 2026-08-27 | CNY 14.57 | +2.53% | CNY 14.18 | CNY 14.69 | CNY 14.12 | 11.14M |
| 2026-08-26 | CNY 14.21 | -1.11% | CNY 14.23 | CNY 14.44 | CNY 14.07 | 9.48M |
| 2026-08-25 | CNY 14.37 | -0.48% | CNY 14.31 | CNY 14.69 | CNY 14.21 | 9.27M |
| 2026-08-24 | CNY 14.44 | -1.23% | CNY 14.65 | CNY 14.94 | CNY 14.29 | 9.17M |
| 2026-08-21 | CNY 14.62 | -0.48% | CNY 14.60 | CNY 14.69 | CNY 14.39 | 8.58M |
| 2026-08-20 | CNY 14.69 | +0.41% | CNY 14.86 | CNY 15.20 | CNY 14.64 | 11.56M |
| 2026-08-19 | CNY 14.63 | -3.88% | CNY 15.07 | CNY 15.14 | CNY 14.60 | 13.22M |
| 2026-08-18 | CNY 15.22 | +1.33% | CNY 15.10 | CNY 15.35 | CNY 14.98 | 17.55M |
| 2026-08-17 | CNY 15.02 | +4.52% | CNY 14.47 | CNY 15.18 | CNY 14.27 | 20.88M |
| 2026-08-14 | CNY 14.37 | -2.58% | CNY 14.72 | CNY 14.72 | CNY 14.25 | 14.51M |
| 2026-08-13 | CNY 14.75 | -5.51% | CNY 15.41 | CNY 15.58 | CNY 14.70 | 19.87M |
| 2026-08-12 | CNY 15.61 | +1.56% | CNY 15.30 | CNY 15.98 | CNY 15.26 | 18.77M |
| 2026-08-11 | CNY 15.37 | -3.52% | CNY 15.72 | CNY 15.75 | CNY 15.18 | 21.22M |
| 2026-08-10 | CNY 15.93 | +7.06% | CNY 14.88 | CNY 16.00 | CNY 14.65 | 31.33M |
| 2026-08-07 | CNY 14.88 | +4.57% | CNY 14.23 | CNY 14.95 | CNY 14.17 | 24.74M |
| 2026-08-06 | CNY 14.23 | +0.78% | CNY 14.28 | CNY 14.48 | CNY 13.95 | 16.43M |
| 2026-08-05 | CNY 14.12 | +1.44% | CNY 13.93 | CNY 14.22 | CNY 13.80 | 18.59M |
| 2026-08-04 | CNY 13.92 | -0.14% | CNY 13.85 | CNY 14.15 | CNY 13.66 | 17.76M |
| 2026-08-03 | CNY 13.94 | +1.09% | CNY 13.65 | CNY 14.02 | CNY 13.35 | 23.88M |
| 2026-07-31 | CNY 13.79 | +2.15% | CNY 13.31 | CNY 13.95 | CNY 13.20 | 21.81M |
| 2026-07-30 | CNY 13.50 | -0.59% | CNY 13.53 | CNY 13.74 | CNY 13.36 | 17.18M |
| 2026-07-29 | CNY 13.58 | +3.98% | CNY 13.00 | CNY 13.98 | CNY 12.92 | 21.68M |
| 2026-07-28 | CNY 13.06 | +1.24% | CNY 12.95 | CNY 13.24 | CNY 12.88 | 11.62M |
| 2026-07-27 | CNY 12.90 | +2.79% | CNY 12.49 | CNY 13.02 | CNY 12.37 | 15.20M |
| 2026-07-24 | CNY 12.55 | -6.97% | CNY 13.59 | CNY 13.59 | CNY 12.53 | 24.47M |
| 2026-07-23 | CNY 13.49 | +10.03% | CNY 12.10 | CNY 13.49 | CNY 12.10 | 20.24M |
| 2026-07-22 | CNY 12.26 | +0.41% | CNY 12.08 | CNY 12.48 | CNY 11.96 | 12.79M |
| 2026-07-21 | CNY 12.21 | +0.08% | CNY 12.10 | CNY 12.23 | CNY 11.62 | 16.14M |
| 2026-07-20 | CNY 12.20 | -1.21% | CNY 12.28 | CNY 12.71 | CNY 12.02 | 15.31M |
| 2026-07-17 | CNY 12.35 | -3.21% | CNY 12.67 | CNY 12.92 | CNY 12.25 | 12.38M |
| 2026-07-16 | CNY 12.76 | -2.07% | CNY 13.03 | CNY 13.11 | CNY 12.71 | 11.32M |
| 2026-07-15 | CNY 13.03 | +2.60% | CNY 12.66 | CNY 13.39 | CNY 12.55 | 15.96M |
| 2026-07-14 | CNY 12.70 | +1.36% | CNY 12.55 | CNY 12.71 | CNY 12.41 | 11.28M |
| 2026-07-13 | CNY 12.53 | -4.50% | CNY 13.10 | CNY 13.17 | CNY 12.50 | 11.35M |
| 2026-07-10 | CNY 13.12 | +1.86% | CNY 12.66 | CNY 13.42 | CNY 12.59 | 18.01M |
| 2026-07-09 | CNY 12.88 | +0.62% | CNY 13.00 | CNY 13.15 | CNY 12.51 | 16.80M |
| 2026-07-08 | CNY 12.80 | -1.69% | CNY 12.99 | CNY 13.16 | CNY 12.70 | 10.74M |
| 2026-07-07 | CNY 13.02 | -5.86% | CNY 13.99 | CNY 14.00 | CNY 12.98 | 12.15M |
| 2026-07-06 | CNY 13.83 | +1.17% | CNY 13.67 | CNY 14.55 | CNY 13.52 | 12.28M |
| 2026-07-03 | CNY 13.67 | -0.94% | CNY 13.88 | CNY 13.90 | CNY 13.50 | 9.60M |
| 2026-07-02 | CNY 13.80 | +0.80% | CNY 13.65 | CNY 14.11 | CNY 13.60 | 13.87M |
| 2026-07-01 | CNY 13.69 | +5.15% | CNY 13.02 | CNY 14.02 | CNY 12.88 | 16.78M |
| 2026-06-30 | CNY 13.02 | -3.98% | CNY 13.41 | CNY 13.42 | CNY 12.91 | 16.14M |
| 2026-06-29 | CNY 13.56 | -1.09% | CNY 13.62 | CNY 13.87 | CNY 13.26 | 10.96M |
| 2026-06-26 | CNY 13.71 | -3.45% | CNY 14.00 | CNY 14.33 | CNY 13.68 | 12.51M |
| 2026-06-25 | CNY 14.20 | -5.02% | CNY 15.18 | CNY 15.18 | CNY 14.10 | 17.82M |
| 2026-06-24 | CNY 14.95 | +0.61% | CNY 14.64 | CNY 15.34 | CNY 14.56 | 13.71M |
| 2026-06-23 | CNY 14.86 | -3.69% | CNY 15.74 | CNY 15.80 | CNY 14.80 | 16.61M |
| 2026-06-22 | CNY 15.43 | +7.75% | CNY 14.31 | CNY 15.59 | CNY 14.05 | 20.48M |
| 2026-06-18 | CNY 14.32 | -2.45% | CNY 14.65 | CNY 14.67 | CNY 14.24 | 8.35M |
| 2026-06-17 | CNY 14.68 | -1.48% | CNY 14.85 | CNY 14.91 | CNY 14.51 | 8.75M |
| 2026-06-16 | CNY 14.90 | -1.65% | CNY 15.00 | CNY 15.18 | CNY 14.80 | 9.01M |
| 2026-06-15 | CNY 15.15 | +3.55% | CNY 14.80 | CNY 15.40 | CNY 14.63 | 13.83M |
| 2026-06-12 | CNY 14.63 | +2.96% | CNY 14.19 | CNY 14.95 | CNY 14.05 | 13.09M |
| 2026-06-11 | CNY 14.21 | -0.14% | CNY 14.24 | CNY 14.63 | CNY 13.97 | 8.70M |
| 2026-06-10 | CNY 14.23 | +0.85% | CNY 14.06 | CNY 14.47 | CNY 14.01 | 7.87M |
| 2026-06-09 | CNY 14.11 | +0.07% | CNY 14.45 | CNY 14.47 | CNY 13.80 | 7.58M |
| 2026-06-08 | CNY 14.10 | -4.79% | CNY 14.50 | CNY 14.77 | CNY 13.94 | 11.35M |
| 2026-06-05 | CNY 14.81 | +0.95% | CNY 14.81 | CNY 15.05 | CNY 14.60 | 9.33M |
| 2026-06-04 | CNY 14.67 | -3.36% | CNY 15.08 | CNY 15.08 | CNY 14.61 | 7.22M |
| 2026-06-03 | CNY 15.18 | +0.60% | CNY 15.11 | CNY 15.31 | CNY 15.00 | 8.97M |
| 2026-06-02 | CNY 15.09 | -1.63% | CNY 15.36 | CNY 15.36 | CNY 14.64 | 9.88M |
| 2026-06-01 | CNY 15.34 | +4.42% | CNY 14.96 | CNY 15.48 | CNY 14.76 | 13.75M |
| 2026-05-29 | CNY 14.69 | -2.91% | CNY 15.05 | CNY 15.11 | CNY 14.62 | 7.81M |
| 2026-05-28 | CNY 15.13 | +0.33% | CNY 15.09 | CNY 15.25 | CNY 14.60 | 8.93M |
| 2026-05-27 | CNY 15.08 | -4.38% | CNY 15.78 | CNY 15.78 | CNY 14.93 | 14.10M |
| 2026-05-26 | CNY 15.77 | -0.19% | CNY 15.61 | CNY 15.86 | CNY 15.45 | 9.62M |