Shanxi Huayang New Material Co., Ltd. Class A 600281
SSE · China · Non-Energy Minerals
CNY 4.62-0.09 (-1.91%)
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 4.62 | -1.91% | CNY 4.70 | CNY 4.73 | CNY 4.57 | 12.90M |
| 2026-09-29 | CNY 4.71 | +2.84% | CNY 4.58 | CNY 4.73 | CNY 4.52 | 11.80M |
| 2026-09-28 | CNY 4.58 | -1.29% | CNY 4.63 | CNY 4.67 | CNY 4.51 | 14.93M |
| 2026-09-24 | CNY 4.64 | -1.90% | CNY 4.63 | CNY 4.80 | CNY 4.63 |
| 17.25M |
| 2026-09-23 | CNY 4.73 | -2.87% | CNY 4.87 | CNY 4.91 | CNY 4.66 | 32.22M |
| 2026-09-22 | CNY 4.87 | -2.21% | CNY 5.45 | CNY 5.45 | CNY 4.82 | 51.52M |
| 2026-09-21 | CNY 4.98 | +9.93% | CNY 4.54 | CNY 4.98 | CNY 4.54 | 14.94M |
| 2026-09-18 | CNY 4.53 | -1.74% | CNY 4.63 | CNY 4.65 | CNY 4.53 | 9.25M |
| 2026-09-17 | CNY 4.61 | -0.86% | CNY 4.55 | CNY 4.66 | CNY 4.49 | 8.80M |
| 2026-09-16 | CNY 4.65 | +1.97% | CNY 4.63 | CNY 4.68 | CNY 4.50 | 8.96M |
| 2026-09-15 | CNY 4.56 | -3.80% | CNY 4.77 | CNY 4.79 | CNY 4.56 | 9.22M |
| 2026-09-14 | CNY 4.74 | +0.42% | CNY 4.70 | CNY 4.79 | CNY 4.62 | 9.62M |
| 2026-09-11 | CNY 4.72 | -3.67% | CNY 4.87 | CNY 4.87 | CNY 4.61 | 14.06M |
| 2026-09-10 | CNY 4.90 | -1.21% | CNY 4.98 | CNY 4.99 | CNY 4.81 | 11.66M |
| 2026-09-09 | CNY 4.96 | +1.64% | CNY 4.88 | CNY 4.96 | CNY 4.87 | 12.13M |
| 2026-09-08 | CNY 4.88 | +0.83% | CNY 4.86 | CNY 4.90 | CNY 4.80 | 8.28M |
| 2026-09-07 | CNY 4.84 | +1.04% | CNY 4.79 | CNY 4.86 | CNY 4.74 | 9.35M |
| 2026-09-04 | CNY 4.79 | -0.62% | CNY 4.88 | CNY 4.90 | CNY 4.75 | 10.85M |
| 2026-09-03 | CNY 4.82 | -1.23% | CNY 4.91 | CNY 4.95 | CNY 4.77 | 11.16M |
| 2026-09-02 | CNY 4.88 | -1.21% | CNY 4.90 | CNY 4.96 | CNY 4.81 | 12.40M |
| 2026-09-01 | CNY 4.94 | +1.65% | CNY 4.85 | CNY 4.99 | CNY 4.84 | 15.45M |
| 2026-08-31 | CNY 4.86 | -2.41% | CNY 4.95 | CNY 4.95 | CNY 4.81 | 20.02M |
| 2026-08-28 | CNY 4.98 | +0.20% | CNY 4.93 | CNY 5.01 | CNY 4.87 | 25.37M |
| 2026-08-27 | CNY 4.97 | +1.43% | CNY 4.86 | CNY 5.02 | CNY 4.83 | 33.64M |
| 2026-08-26 | CNY 4.90 | -2.97% | CNY 4.87 | CNY 5.03 | CNY 4.77 | 55.35M |
| 2026-08-25 | CNY 5.05 | +10.02% | CNY 4.60 | CNY 5.05 | CNY 4.50 | 32.05M |
| 2026-08-24 | CNY 4.59 | -0.65% | CNY 4.59 | CNY 4.77 | CNY 4.54 | 25.05M |
| 2026-08-21 | CNY 4.62 | -1.28% | CNY 4.62 | CNY 4.81 | CNY 4.55 | 32.04M |
| 2026-08-20 | CNY 4.68 | -5.26% | CNY 4.83 | CNY 4.84 | CNY 4.57 | 41.28M |
| 2026-08-19 | CNY 4.94 | +1.44% | CNY 4.66 | CNY 4.97 | CNY 4.60 | 54.06M |
| 2026-08-18 | CNY 4.87 | +0.41% | CNY 5.34 | CNY 5.34 | CNY 4.74 | 65.27M |
| 2026-08-17 | CNY 4.85 | +9.98% | CNY 4.44 | CNY 4.85 | CNY 4.39 | 16.55M |
| 2026-08-14 | CNY 4.41 | +0.23% | CNY 4.40 | CNY 4.47 | CNY 4.34 | 7.17M |
| 2026-08-13 | CNY 4.40 | -2.44% | CNY 4.52 | CNY 4.52 | CNY 4.37 | 8.41M |
| 2026-08-12 | CNY 4.51 | +0.89% | CNY 4.48 | CNY 4.53 | CNY 4.44 | 5.97M |
| 2026-08-11 | CNY 4.47 | -1.32% | CNY 4.48 | CNY 4.54 | CNY 4.43 | 8.80M |
| 2026-08-10 | CNY 4.53 | +3.90% | CNY 4.36 | CNY 4.54 | CNY 4.32 | 10.90M |
| 2026-08-07 | CNY 4.36 | +0.46% | CNY 4.32 | CNY 4.38 | CNY 4.25 | 13.46M |
| 2026-08-06 | CNY 4.34 | +1.17% | CNY 4.38 | CNY 4.52 | CNY 4.25 | 18.33M |
| 2026-08-05 | CNY 4.29 | +0.70% | CNY 4.30 | CNY 4.37 | CNY 4.24 | 11.59M |
| 2026-08-04 | CNY 4.26 | -0.23% | CNY 4.29 | CNY 4.31 | CNY 4.23 | 7.30M |
| 2026-08-03 | CNY 4.27 | +4.40% | CNY 4.12 | CNY 4.27 | CNY 4.09 | 9.83M |
| 2026-07-31 | CNY 4.09 | +1.24% | CNY 4.09 | CNY 4.13 | CNY 4.04 | 8.01M |
| 2026-07-30 | CNY 4.04 | -0.49% | CNY 4.05 | CNY 4.15 | CNY 4.01 | 10.91M |
| 2026-07-29 | CNY 4.06 | +3.57% | CNY 3.94 | CNY 4.10 | CNY 3.89 | 10.88M |
| 2026-07-28 | CNY 3.92 | +1.03% | CNY 3.86 | CNY 3.98 | CNY 3.84 | 8.86M |
| 2026-07-27 | CNY 3.88 | +2.65% | CNY 3.81 | CNY 3.90 | CNY 3.75 | 8.29M |
| 2026-07-24 | CNY 3.78 | -3.32% | CNY 3.92 | CNY 3.96 | CNY 3.73 | 8.28M |
| 2026-07-23 | CNY 3.91 | +5.68% | CNY 3.71 | CNY 3.92 | CNY 3.70 | 12.45M |
| 2026-07-22 | CNY 3.70 | -1.07% | CNY 3.71 | CNY 3.83 | CNY 3.66 | 10.28M |
| 2026-07-21 | CNY 3.74 | +0.81% | CNY 3.71 | CNY 3.75 | CNY 3.51 | 12.41M |
| 2026-07-20 | CNY 3.71 | -3.64% | CNY 3.88 | CNY 3.97 | CNY 3.66 | 12.55M |
| 2026-07-17 | CNY 3.85 | -3.99% | CNY 4.02 | CNY 4.09 | CNY 3.80 | 11.92M |
| 2026-07-16 | CNY 4.01 | 0.00% | CNY 4.00 | CNY 4.14 | CNY 3.93 | 8.84M |
| 2026-07-15 | CNY 4.01 | +1.01% | CNY 3.97 | CNY 4.06 | CNY 3.92 | 8.67M |
| 2026-07-14 | CNY 3.97 | +5.59% | CNY 3.78 | CNY 3.98 | CNY 3.74 | 14.66M |
| 2026-07-13 | CNY 3.76 | -5.29% | CNY 3.97 | CNY 3.98 | CNY 3.76 | 9.69M |
| 2026-07-10 | CNY 3.97 | +2.32% | CNY 3.90 | CNY 4.07 | CNY 3.79 | 11.33M |
| 2026-07-09 | CNY 3.88 | -0.51% | CNY 3.90 | CNY 3.96 | CNY 3.76 | 9.31M |
| 2026-07-08 | CNY 3.90 | -1.76% | CNY 3.93 | CNY 3.95 | CNY 3.84 | 8.74M |
| 2026-07-07 | CNY 3.97 | -1.24% | CNY 4.02 | CNY 4.05 | CNY 3.93 | 9.31M |
| 2026-07-06 | CNY 4.02 | -3.83% | CNY 4.19 | CNY 4.27 | CNY 4.00 | 14.60M |
| 2026-07-03 | CNY 4.18 | -2.34% | CNY 4.34 | CNY 4.36 | CNY 4.15 | 15.52M |
| 2026-07-02 | CNY 4.28 | +0.94% | CNY 4.22 | CNY 4.40 | CNY 4.22 | 11.70M |
| 2026-07-01 | CNY 4.24 | +3.41% | CNY 4.10 | CNY 4.32 | CNY 4.08 | 16.53M |
| 2026-06-30 | CNY 4.10 | -2.38% | CNY 4.21 | CNY 4.25 | CNY 4.08 | 10.76M |
| 2026-06-29 | CNY 4.20 | -1.18% | CNY 4.27 | CNY 4.29 | CNY 4.05 | 11.52M |
| 2026-06-26 | CNY 4.25 | -2.30% | CNY 4.30 | CNY 4.35 | CNY 4.15 | 12.25M |
| 2026-06-25 | CNY 4.35 | -1.58% | CNY 4.42 | CNY 4.42 | CNY 4.25 | 12.24M |
| 2026-06-24 | CNY 4.42 | -5.96% | CNY 4.69 | CNY 4.72 | CNY 4.31 | 17.24M |
| 2026-06-23 | CNY 4.70 | -2.08% | CNY 4.78 | CNY 4.91 | CNY 4.66 | 18.75M |
| 2026-06-22 | CNY 4.80 | +6.43% | CNY 4.52 | CNY 4.82 | CNY 4.45 | 22.66M |
| 2026-06-18 | CNY 4.51 | -0.66% | CNY 4.55 | CNY 4.64 | CNY 4.34 | 15.65M |
| 2026-06-17 | CNY 4.54 | -8.28% | CNY 4.95 | CNY 4.99 | CNY 4.50 | 21.07M |
| 2026-06-16 | CNY 4.95 | +1.64% | CNY 4.80 | CNY 5.01 | CNY 4.73 | 13.09M |
| 2026-06-15 | CNY 4.87 | -0.61% | CNY 4.94 | CNY 5.08 | CNY 4.79 | 11.39M |
| 2026-06-12 | CNY 4.90 | +1.03% | CNY 4.90 | CNY 5.14 | CNY 4.81 | 11.96M |
| 2026-06-11 | CNY 4.85 | +3.19% | CNY 4.67 | CNY 4.86 | CNY 4.60 | 13.32M |
| 2026-06-10 | CNY 4.70 | -3.09% | CNY 4.83 | CNY 4.83 | CNY 4.56 | 10.09M |
| 2026-06-09 | CNY 4.85 | +1.04% | CNY 4.84 | CNY 4.92 | CNY 4.76 | 9.12M |
| 2026-06-08 | CNY 4.80 | -4.00% | CNY 4.90 | CNY 5.04 | CNY 4.74 | 10.98M |
| 2026-06-05 | CNY 5.00 | +0.60% | CNY 4.97 | CNY 5.10 | CNY 4.87 | 11.70M |
| 2026-06-04 | CNY 4.97 | -3.12% | CNY 5.02 | CNY 5.15 | CNY 4.91 | 11.64M |
| 2026-06-03 | CNY 5.13 | +1.99% | CNY 5.05 | CNY 5.23 | CNY 4.97 | 12.19M |
| 2026-06-02 | CNY 5.03 | -1.18% | CNY 5.09 | CNY 5.15 | CNY 4.92 | 7.15M |
| 2026-06-01 | CNY 5.09 | +4.09% | CNY 4.91 | CNY 5.23 | CNY 4.90 | 13.23M |
| 2026-05-29 | CNY 4.89 | -3.93% | CNY 5.07 | CNY 5.13 | CNY 4.86 | 8.27M |
| 2026-05-28 | CNY 5.09 | +1.60% | CNY 4.99 | CNY 5.14 | CNY 4.96 | 7.54M |
| 2026-05-27 | CNY 5.01 | -4.02% | CNY 5.17 | CNY 5.24 | CNY 4.96 | 9.17M |
| 2026-05-26 | CNY 5.22 | +0.19% | CNY 5.19 | CNY 5.24 | CNY 5.10 | 7.10M |