Hubei Sanxia New Building Materials Co. Ltd. Class A 600293
SSE · China · Process Industries
CNY 3.930.00 (0.00%)
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 3.93 | 0.00% | CNY 3.93 | CNY 3.93 | CNY 3.93 | 0 |
| 2026-09-29 | CNY 3.93 | 0.00% | CNY 3.93 | CNY 3.93 | CNY 3.93 | 0 |
| 2026-09-28 | CNY 3.93 | +3.97% | CNY 3.78 | CNY 4.15 | CNY 3.78 | 209.25M |
| 2026-09-24 | CNY 3.78 | +2.16% | CNY 3.72 | CNY 4.06 | CNY 3.60 | 259.88M |
| 2026-09-23 | CNY 3.70 | +10.12% | CNY 3.31 | CNY 3.70 | CNY 3.25 | 63.98M |
| 2026-09-22 | CNY 3.36 | -3.17% | CNY 3.44 | CNY 3.45 | CNY 3.32 | 88.33M |
| 2026-09-21 | CNY 3.47 | +3.89% | CNY 3.29 | CNY 3.63 | CNY 3.29 | 122.46M |
| 2026-09-18 | CNY 3.34 | -1.76% | CNY 3.46 | CNY 3.56 | CNY 3.27 | 142.15M |
| 2026-09-17 | CNY 3.40 | +10.03% | CNY 3.09 | CNY 3.40 | CNY 3.07 | 74.02M |
| 2026-09-16 | CNY 3.09 | +1.64% | CNY 3.03 | CNY 3.12 | CNY 2.99 | 38.16M |
| 2026-09-15 | CNY 3.04 | -4.40% | CNY 3.14 | CNY 3.20 | CNY 3.02 | 53.32M |
| 2026-09-14 | CNY 3.18 | +0.63% | CNY 3.10 | CNY 3.28 | CNY 3.10 | 59.88M |
| 2026-09-11 | CNY 3.16 | +1.94% | CNY 3.06 | CNY 3.23 | CNY 2.99 | 79.25M |
| 2026-09-10 | CNY 3.10 | +2.65% | CNY 3.00 | CNY 3.18 | CNY 2.98 | 60.39M |
| 2026-09-09 | CNY 3.02 | +0.67% | CNY 3.01 | CNY 3.04 | CNY 2.99 | 23.81M |
| 2026-09-08 | CNY 3.00 | +2.04% | CNY 2.95 | CNY 3.01 | CNY 2.94 | 23.26M |
| 2026-09-07 | CNY 2.94 | +0.68% | CNY 2.94 | CNY 2.95 | CNY 2.91 | 19.26M |
| 2026-09-04 | CNY 2.92 | -0.68% | CNY 2.95 | CNY 2.98 | CNY 2.90 | 23.89M |
| 2026-09-03 | CNY 2.94 | -2.00% | CNY 3.03 | CNY 3.03 | CNY 2.94 | 28.53M |
| 2026-09-02 | CNY 3.00 | -1.64% | CNY 3.05 | CNY 3.06 | CNY 2.96 | 27.80M |
| 2026-09-01 | CNY 3.05 | +2.01% | CNY 3.00 | CNY 3.05 | CNY 2.99 | 34.29M |
| 2026-08-31 | CNY 2.99 | -0.99% | CNY 2.98 | CNY 3.01 | CNY 2.93 | 51.19M |
| 2026-08-28 | CNY 3.02 | +4.14% | CNY 2.88 | CNY 3.14 | CNY 2.88 | 75.40M |
| 2026-08-27 | CNY 2.90 | +0.69% | CNY 2.89 | CNY 2.90 | CNY 2.85 | 23.61M |
| 2026-08-26 | CNY 2.88 | +0.70% | CNY 2.86 | CNY 2.91 | CNY 2.84 | 24.94M |
| 2026-08-25 | CNY 2.86 | +2.51% | CNY 2.78 | CNY 2.87 | CNY 2.75 | 28.67M |
| 2026-08-24 | CNY 2.79 | -1.76% | CNY 2.81 | CNY 2.85 | CNY 2.75 | 22.19M |
| 2026-08-21 | CNY 2.84 | +0.71% | CNY 2.80 | CNY 2.84 | CNY 2.73 | 19.45M |
| 2026-08-20 | CNY 2.82 | +2.55% | CNY 2.77 | CNY 2.83 | CNY 2.75 | 22.54M |
| 2026-08-19 | CNY 2.75 | -4.18% | CNY 2.84 | CNY 2.84 | CNY 2.74 | 25.90M |
| 2026-08-18 | CNY 2.87 | +1.06% | CNY 2.86 | CNY 2.89 | CNY 2.83 | 24.45M |
| 2026-08-17 | CNY 2.84 | +1.43% | CNY 2.79 | CNY 2.84 | CNY 2.76 | 25.41M |
| 2026-08-14 | CNY 2.80 | +0.36% | CNY 2.79 | CNY 2.81 | CNY 2.73 | 24.65M |
| 2026-08-13 | CNY 2.79 | -2.45% | CNY 2.86 | CNY 2.87 | CNY 2.78 | 27.11M |
| 2026-08-12 | CNY 2.86 | +1.42% | CNY 2.78 | CNY 2.87 | CNY 2.78 | 21.91M |
| 2026-08-11 | CNY 2.82 | -1.40% | CNY 2.84 | CNY 2.85 | CNY 2.79 | 21.28M |
| 2026-08-10 | CNY 2.86 | +3.25% | CNY 2.79 | CNY 2.87 | CNY 2.77 | 34.71M |
| 2026-08-07 | CNY 2.77 | -1.07% | CNY 2.79 | CNY 2.81 | CNY 2.72 | 26.28M |
| 2026-08-06 | CNY 2.80 | +0.36% | CNY 2.77 | CNY 2.80 | CNY 2.73 | 33.53M |
| 2026-08-05 | CNY 2.79 | +1.09% | CNY 2.76 | CNY 2.79 | CNY 2.74 | 35.48M |
| 2026-08-04 | CNY 2.76 | +0.36% | CNY 2.75 | CNY 2.77 | CNY 2.72 | 30.33M |
| 2026-08-03 | CNY 2.75 | +2.23% | CNY 2.67 | CNY 2.75 | CNY 2.65 | 27.68M |
| 2026-07-31 | CNY 2.69 | +1.51% | CNY 2.69 | CNY 2.72 | CNY 2.68 | 30.57M |
| 2026-07-30 | CNY 2.65 | -1.49% | CNY 2.67 | CNY 2.74 | CNY 2.64 | 33.41M |
| 2026-07-29 | CNY 2.69 | +2.67% | CNY 2.62 | CNY 2.69 | CNY 2.60 | 36.70M |
| 2026-07-28 | CNY 2.62 | +0.77% | CNY 2.57 | CNY 2.67 | CNY 2.56 | 27.51M |
| 2026-07-27 | CNY 2.60 | +3.17% | CNY 2.52 | CNY 2.61 | CNY 2.49 | 28.61M |
| 2026-07-24 | CNY 2.52 | -3.45% | CNY 2.55 | CNY 2.59 | CNY 2.51 | 27.30M |
| 2026-07-23 | CNY 2.61 | +3.98% | CNY 2.51 | CNY 2.62 | CNY 2.50 | 38.50M |
| 2026-07-22 | CNY 2.51 | -2.71% | CNY 2.51 | CNY 2.57 | CNY 2.49 | 33.94M |
| 2026-07-21 | CNY 2.58 | 0.00% | CNY 2.57 | CNY 2.60 | CNY 2.39 | 60.70M |
| 2026-07-20 | CNY 2.58 | -2.64% | CNY 2.66 | CNY 2.69 | CNY 2.57 | 49.03M |
| 2026-07-17 | CNY 2.65 | -1.49% | CNY 2.71 | CNY 2.83 | CNY 2.58 | 66.99M |
| 2026-07-16 | CNY 2.69 | -2.18% | CNY 2.73 | CNY 2.75 | CNY 2.65 | 59.26M |
| 2026-07-15 | CNY 2.75 | -0.36% | CNY 2.79 | CNY 2.91 | CNY 2.70 | 108.52M |
| 2026-07-14 | CNY 2.76 | +9.96% | CNY 2.52 | CNY 2.76 | CNY 2.51 | 58.96M |
| 2026-07-13 | CNY 2.51 | -10.04% | CNY 2.68 | CNY 2.77 | CNY 2.51 | 81.34M |
| 2026-07-10 | CNY 2.79 | +9.84% | CNY 2.71 | CNY 2.79 | CNY 2.71 | 45.02M |
| 2026-07-09 | CNY 2.54 | +2.83% | CNY 2.47 | CNY 2.54 | CNY 2.41 | 39.60M |
| 2026-07-08 | CNY 2.47 | -2.76% | CNY 2.54 | CNY 2.54 | CNY 2.46 | 33.19M |
| 2026-07-07 | CNY 2.54 | -2.31% | CNY 2.60 | CNY 2.60 | CNY 2.51 | 38.60M |
| 2026-07-06 | CNY 2.60 | -3.70% | CNY 2.70 | CNY 2.73 | CNY 2.59 | 55.89M |
| 2026-07-03 | CNY 2.70 | -1.46% | CNY 2.74 | CNY 2.77 | CNY 2.70 | 45.64M |
| 2026-07-02 | CNY 2.74 | -2.84% | CNY 2.77 | CNY 2.87 | CNY 2.74 | 55.41M |
| 2026-07-01 | CNY 2.82 | -1.40% | CNY 2.83 | CNY 2.85 | CNY 2.72 | 60.98M |
| 2026-06-30 | CNY 2.86 | +2.88% | CNY 2.80 | CNY 2.95 | CNY 2.66 | 70.33M |
| 2026-06-29 | CNY 2.78 | -6.71% | CNY 2.99 | CNY 3.01 | CNY 2.71 | 88.71M |
| 2026-06-26 | CNY 2.98 | -5.70% | CNY 3.05 | CNY 3.16 | CNY 2.97 | 89.64M |
| 2026-06-25 | CNY 3.16 | -8.67% | CNY 3.48 | CNY 3.51 | CNY 3.11 | 135.62M |
| 2026-06-24 | CNY 3.46 | -6.99% | CNY 3.66 | CNY 3.71 | CNY 3.38 | 113.07M |
| 2026-06-23 | CNY 3.72 | +0.81% | CNY 3.66 | CNY 3.86 | CNY 3.62 | 117.77M |
| 2026-06-22 | CNY 3.69 | +2.79% | CNY 3.60 | CNY 3.81 | CNY 3.47 | 127.07M |
| 2026-06-18 | CNY 3.59 | -7.47% | CNY 3.79 | CNY 3.82 | CNY 3.49 | 124.78M |
| 2026-06-17 | CNY 3.88 | +2.37% | CNY 3.75 | CNY 3.94 | CNY 3.72 | 155.23M |
| 2026-06-16 | CNY 3.79 | +1.07% | CNY 3.82 | CNY 3.86 | CNY 3.64 | 146.71M |
| 2026-06-15 | CNY 3.75 | +9.97% | CNY 3.42 | CNY 3.75 | CNY 3.42 | 108.62M |
| 2026-06-12 | CNY 3.41 | -6.06% | CNY 3.65 | CNY 3.70 | CNY 3.38 | 138.75M |
| 2026-06-11 | CNY 3.63 | -4.97% | CNY 3.79 | CNY 3.88 | CNY 3.56 | 131.89M |
| 2026-06-10 | CNY 3.82 | -5.21% | CNY 3.95 | CNY 3.98 | CNY 3.72 | 171.71M |
| 2026-06-09 | CNY 4.03 | -2.42% | CNY 4.05 | CNY 4.18 | CNY 3.81 | 229.52M |
| 2026-06-08 | CNY 4.13 | +4.29% | CNY 3.88 | CNY 4.36 | CNY 3.82 | 350.67M |
| 2026-06-05 | CNY 3.96 | +10.00% | CNY 3.71 | CNY 3.96 | CNY 3.71 | 210.42M |
| 2026-06-04 | CNY 3.60 | +10.09% | CNY 3.22 | CNY 3.60 | CNY 3.17 | 79.74M |
| 2026-06-03 | CNY 3.27 | -1.51% | CNY 3.31 | CNY 3.37 | CNY 3.25 | 53.18M |
| 2026-06-02 | CNY 3.32 | -0.30% | CNY 3.30 | CNY 3.40 | CNY 3.25 | 49.17M |
| 2026-06-01 | CNY 3.33 | +4.06% | CNY 3.19 | CNY 3.50 | CNY 3.17 | 80.26M |
| 2026-05-29 | CNY 3.20 | -6.71% | CNY 3.42 | CNY 3.49 | CNY 3.18 | 86.75M |
| 2026-05-28 | CNY 3.43 | +6.52% | CNY 3.20 | CNY 3.54 | CNY 3.17 | 103.94M |
| 2026-05-27 | CNY 3.22 | -4.17% | CNY 3.38 | CNY 3.41 | CNY 3.18 | 50.38M |
| 2026-05-26 | CNY 3.36 | -0.30% | CNY 3.37 | CNY 3.40 | CNY 3.29 | 47.77M |