Weifang Yaxing Chemical Co., Ltd. Class A 600319
SSE · China · Process Industries
CNY 6.32+0.02 (+0.32%)
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 6.32 | +0.32% | CNY 6.33 | CNY 6.42 | CNY 6.27 | 3.34M |
| 2026-09-29 | CNY 6.30 | +2.11% | CNY 6.22 | CNY 6.34 | CNY 6.06 | 3.51M |
| 2026-09-28 | CNY 6.17 | -1.28% | CNY 6.22 | CNY 6.29 | CNY 6.12 | 2.85M |
| 2026-09-24 | CNY 6.25 | 0.00% | CNY 6.24 | CNY 6.35 | CNY 6.21 | 3.68M |
| 2026-09-23 | CNY 6.25 | -0.48% | CNY 6.25 | CNY 6.34 | CNY 6.21 | 3.39M |
| 2026-09-22 | CNY 6.28 | -1.26% | CNY 6.36 | CNY 6.40 | CNY 6.19 | 4.61M |
| 2026-09-21 | CNY 6.36 | +3.75% | CNY 6.17 | CNY 6.39 | CNY 6.12 | 3.82M |
| 2026-09-18 | CNY 6.13 | -1.45% | CNY 6.20 | CNY 6.27 | CNY 6.12 | 3.98M |
| 2026-09-17 | CNY 6.22 | 0.00% | CNY 6.21 | CNY 6.24 | CNY 6.00 | 3.22M |
| 2026-09-16 | CNY 6.22 | +1.97% | CNY 6.07 | CNY 6.26 | CNY 6.03 | 5.27M |
| 2026-09-15 | CNY 6.10 | -5.28% | CNY 6.44 | CNY 6.45 | CNY 6.07 | 4.97M |
| 2026-09-14 | CNY 6.44 | +1.26% | CNY 6.45 | CNY 6.52 | CNY 6.26 | 4.52M |
| 2026-09-11 | CNY 6.36 | -3.49% | CNY 6.53 | CNY 6.57 | CNY 6.28 | 5.34M |
| 2026-09-10 | CNY 6.59 | -2.23% | CNY 6.79 | CNY 6.79 | CNY 6.55 | 4.07M |
| 2026-09-09 | CNY 6.74 | +0.90% | CNY 6.71 | CNY 6.79 | CNY 6.63 | 3.55M |
| 2026-09-08 | CNY 6.68 | +2.14% | CNY 6.57 | CNY 6.70 | CNY 6.46 | 4.17M |
| 2026-09-07 | CNY 6.54 | +0.31% | CNY 6.53 | CNY 6.60 | CNY 6.48 | 3.03M |
| 2026-09-04 | CNY 6.52 | +0.31% | CNY 6.51 | CNY 6.64 | CNY 6.45 | 3.58M |
| 2026-09-03 | CNY 6.50 | -1.66% | CNY 6.65 | CNY 6.72 | CNY 6.48 | 4.32M |
| 2026-09-02 | CNY 6.61 | -1.64% | CNY 6.72 | CNY 6.72 | CNY 6.53 | 4.10M |
| 2026-09-01 | CNY 6.72 | +1.20% | CNY 6.64 | CNY 6.75 | CNY 6.61 | 5.71M |
| 2026-08-31 | CNY 6.64 | +0.91% | CNY 6.74 | CNY 6.74 | CNY 6.47 | 5.84M |
| 2026-08-28 | CNY 6.58 | +3.79% | CNY 6.36 | CNY 6.64 | CNY 6.33 | 5.87M |
| 2026-08-27 | CNY 6.34 | +0.32% | CNY 6.31 | CNY 6.39 | CNY 6.28 | 3.68M |
| 2026-08-26 | CNY 6.32 | -0.16% | CNY 6.40 | CNY 6.42 | CNY 6.28 | 4.52M |
| 2026-08-25 | CNY 6.33 | +1.12% | CNY 6.15 | CNY 6.40 | CNY 6.15 | 8.73M |
| 2026-08-24 | CNY 6.26 | -0.79% | CNY 6.36 | CNY 6.82 | CNY 6.21 | 11.51M |
| 2026-08-21 | CNY 6.31 | +0.96% | CNY 6.20 | CNY 6.58 | CNY 6.11 | 7.38M |
| 2026-08-20 | CNY 6.25 | +2.12% | CNY 6.18 | CNY 6.30 | CNY 6.12 | 3.72M |
| 2026-08-19 | CNY 6.12 | -2.08% | CNY 6.27 | CNY 6.27 | CNY 6.11 | 3.48M |
| 2026-08-18 | CNY 6.25 | -0.64% | CNY 6.32 | CNY 6.32 | CNY 6.18 | 2.70M |
| 2026-08-17 | CNY 6.29 | +2.28% | CNY 6.15 | CNY 6.30 | CNY 6.08 | 3.02M |
| 2026-08-14 | CNY 6.15 | +0.65% | CNY 6.11 | CNY 6.18 | CNY 6.05 | 3.82M |
| 2026-08-13 | CNY 6.11 | -2.55% | CNY 6.27 | CNY 6.27 | CNY 6.10 | 3.19M |
| 2026-08-12 | CNY 6.27 | +0.48% | CNY 6.20 | CNY 6.28 | CNY 6.19 | 2.49M |
| 2026-08-11 | CNY 6.24 | +0.16% | CNY 6.24 | CNY 6.28 | CNY 6.13 | 3.14M |
| 2026-08-10 | CNY 6.23 | +2.30% | CNY 6.07 | CNY 6.24 | CNY 5.98 | 3.83M |
| 2026-08-07 | CNY 6.09 | -0.49% | CNY 6.17 | CNY 6.17 | CNY 5.92 | 4.73M |
| 2026-08-06 | CNY 6.12 | +3.55% | CNY 5.91 | CNY 6.13 | CNY 5.89 | 5.74M |
| 2026-08-05 | CNY 5.91 | +1.37% | CNY 5.84 | CNY 5.93 | CNY 5.81 | 4.04M |
| 2026-08-04 | CNY 5.83 | +0.17% | CNY 5.82 | CNY 5.89 | CNY 5.76 | 4.88M |
| 2026-08-03 | CNY 5.82 | +5.24% | CNY 5.61 | CNY 5.85 | CNY 5.56 | 7.81M |
| 2026-07-31 | CNY 5.53 | +0.18% | CNY 5.60 | CNY 5.60 | CNY 5.46 | 6.09M |
| 2026-07-30 | CNY 5.52 | +1.28% | CNY 5.41 | CNY 5.67 | CNY 5.40 | 6.47M |
| 2026-07-29 | CNY 5.45 | +2.64% | CNY 5.35 | CNY 5.53 | CNY 5.30 | 6.40M |
| 2026-07-28 | CNY 5.31 | +0.19% | CNY 5.30 | CNY 5.48 | CNY 5.26 | 4.76M |
| 2026-07-27 | CNY 5.30 | +2.51% | CNY 5.17 | CNY 5.34 | CNY 5.15 | 4.46M |
| 2026-07-24 | CNY 5.17 | -2.82% | CNY 5.30 | CNY 5.32 | CNY 5.09 | 4.88M |
| 2026-07-23 | CNY 5.32 | +5.14% | CNY 5.08 | CNY 5.35 | CNY 5.03 | 6.80M |
| 2026-07-22 | CNY 5.06 | -3.07% | CNY 5.19 | CNY 5.28 | CNY 4.98 | 6.82M |
| 2026-07-21 | CNY 5.22 | -1.32% | CNY 5.27 | CNY 5.32 | CNY 4.87 | 9.41M |
| 2026-07-20 | CNY 5.29 | -5.54% | CNY 5.40 | CNY 5.78 | CNY 5.19 | 7.80M |
| 2026-07-17 | CNY 5.60 | -5.08% | CNY 5.91 | CNY 6.03 | CNY 5.51 | 5.25M |
| 2026-07-16 | CNY 5.90 | -0.17% | CNY 5.91 | CNY 6.03 | CNY 5.78 | 4.07M |
| 2026-07-15 | CNY 5.91 | +1.90% | CNY 5.89 | CNY 6.05 | CNY 5.86 | 6.42M |
| 2026-07-14 | CNY 5.80 | +0.35% | CNY 5.74 | CNY 5.81 | CNY 5.62 | 4.17M |
| 2026-07-13 | CNY 5.78 | -3.99% | CNY 6.06 | CNY 6.08 | CNY 5.67 | 6.98M |
| 2026-07-10 | CNY 6.02 | +0.33% | CNY 5.99 | CNY 6.17 | CNY 5.85 | 4.37M |
| 2026-07-09 | CNY 6.00 | -2.76% | CNY 6.11 | CNY 6.15 | CNY 5.76 | 7.01M |
| 2026-07-08 | CNY 6.17 | -0.80% | CNY 6.22 | CNY 6.22 | CNY 6.01 | 2.69M |
| 2026-07-07 | CNY 6.22 | -2.96% | CNY 6.42 | CNY 6.42 | CNY 6.18 | 3.20M |
| 2026-07-06 | CNY 6.41 | -1.08% | CNY 6.42 | CNY 6.55 | CNY 6.35 | 3.05M |
| 2026-07-03 | CNY 6.48 | -0.77% | CNY 6.58 | CNY 6.70 | CNY 6.45 | 3.73M |
| 2026-07-02 | CNY 6.53 | +1.24% | CNY 6.44 | CNY 6.82 | CNY 6.35 | 4.53M |
| 2026-07-01 | CNY 6.45 | +3.53% | CNY 6.18 | CNY 6.69 | CNY 6.18 | 4.75M |
| 2026-06-30 | CNY 6.23 | 0.00% | CNY 6.23 | CNY 6.30 | CNY 6.09 | 2.65M |
| 2026-06-29 | CNY 6.23 | -1.58% | CNY 6.31 | CNY 6.34 | CNY 6.06 | 3.98M |
| 2026-06-26 | CNY 6.33 | -4.38% | CNY 6.62 | CNY 6.62 | CNY 6.28 | 4.76M |
| 2026-06-25 | CNY 6.62 | -0.45% | CNY 6.60 | CNY 6.84 | CNY 6.36 | 6.07M |
| 2026-06-24 | CNY 6.65 | -2.35% | CNY 6.98 | CNY 6.98 | CNY 6.48 | 4.30M |
| 2026-06-23 | CNY 6.81 | +2.10% | CNY 6.67 | CNY 7.16 | CNY 6.61 | 5.55M |
| 2026-06-22 | CNY 6.67 | +0.91% | CNY 6.65 | CNY 6.70 | CNY 6.44 | 5.50M |
| 2026-06-18 | CNY 6.61 | -2.51% | CNY 6.70 | CNY 6.77 | CNY 6.54 | 3.65M |
| 2026-06-17 | CNY 6.78 | -2.87% | CNY 6.85 | CNY 6.98 | CNY 6.75 | 3.10M |
| 2026-06-16 | CNY 6.98 | -0.14% | CNY 7.01 | CNY 7.02 | CNY 6.87 | 3.28M |
| 2026-06-15 | CNY 6.99 | -1.13% | CNY 7.07 | CNY 7.29 | CNY 6.97 | 3.34M |
| 2026-06-12 | CNY 7.07 | +0.71% | CNY 7.07 | CNY 7.18 | CNY 6.86 | 3.00M |
| 2026-06-11 | CNY 7.02 | -0.28% | CNY 6.97 | CNY 7.07 | CNY 6.82 | 2.94M |
| 2026-06-10 | CNY 7.04 | -0.42% | CNY 7.00 | CNY 7.12 | CNY 6.85 | 3.03M |
| 2026-06-09 | CNY 7.07 | 0.00% | CNY 7.07 | CNY 7.17 | CNY 6.95 | 3.54M |
| 2026-06-08 | CNY 7.07 | -3.42% | CNY 7.10 | CNY 7.37 | CNY 6.94 | 4.91M |
| 2026-06-05 | CNY 7.32 | 0.00% | CNY 7.60 | CNY 7.60 | CNY 7.15 | 3.46M |
| 2026-06-04 | CNY 7.32 | -0.41% | CNY 7.34 | CNY 7.45 | CNY 7.20 | 2.61M |
| 2026-06-03 | CNY 7.35 | +0.27% | CNY 7.39 | CNY 7.45 | CNY 7.21 | 3.14M |
| 2026-06-02 | CNY 7.33 | -1.74% | CNY 7.47 | CNY 7.59 | CNY 7.20 | 3.26M |
| 2026-06-01 | CNY 7.46 | +3.90% | CNY 7.13 | CNY 7.58 | CNY 7.09 | 4.86M |
| 2026-05-29 | CNY 7.18 | -3.10% | CNY 7.50 | CNY 7.50 | CNY 7.15 | 3.70M |
| 2026-05-28 | CNY 7.41 | +0.41% | CNY 7.37 | CNY 7.50 | CNY 7.25 | 3.13M |
| 2026-05-27 | CNY 7.38 | -2.89% | CNY 7.60 | CNY 7.65 | CNY 7.35 | 4.27M |
| 2026-05-26 | CNY 7.60 | -1.30% | CNY 7.62 | CNY 7.69 | CNY 7.47 | 3.52M |