Guizhou Redstar Developing Co., Ltd. Class A 600367
SSE · China · Process Industries
CNY 33.08-1.51 (-4.37%)
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 33.08 | -4.37% | CNY 34.59 | CNY 34.99 | CNY 33.01 | 21.00M |
| 2026-09-29 | CNY 34.59 | -2.51% | CNY 34.40 | CNY 35.30 | CNY 33.50 | 19.14M |
| 2026-09-28 | CNY 35.48 | -2.93% | CNY 36.55 | CNY 38.04 | CNY 34.41 | 25.99M |
| 2026-09-24 | CNY 36.55 | -6.78% | CNY 38.60 | CNY 38.72 | CNY 36.51 | 34.70M |
| 2026-09-23 | CNY 39.21 | +2.40% | CNY 37.65 | CNY 39.38 | CNY 37.08 | 43.43M |
| 2026-09-22 | CNY 38.29 | +1.78% | CNY 37.85 | CNY 40.47 | CNY 37.43 | 40.64M |
| 2026-09-21 | CNY 37.62 | -1.00% | CNY 39.00 | CNY 39.20 | CNY 37.40 | 46.79M |
| 2026-09-18 | CNY 38.00 | +4.86% | CNY 36.73 | CNY 38.00 | CNY 35.44 | 47.52M |
| 2026-09-17 | CNY 36.24 | -0.36% | CNY 36.00 | CNY 37.69 | CNY 35.92 | 40.00M |
| 2026-09-16 | CNY 36.37 | +2.62% | CNY 35.30 | CNY 36.76 | CNY 34.72 | 29.72M |
| 2026-09-15 | CNY 35.44 | +0.40% | CNY 35.00 | CNY 35.89 | CNY 34.81 | 25.08M |
| 2026-09-14 | CNY 35.30 | +2.83% | CNY 34.00 | CNY 35.60 | CNY 33.41 | 26.38M |
| 2026-09-11 | CNY 34.33 | -2.17% | CNY 34.29 | CNY 35.34 | CNY 32.92 | 28.56M |
| 2026-09-10 | CNY 35.09 | +0.29% | CNY 34.50 | CNY 35.83 | CNY 34.16 | 22.03M |
| 2026-09-09 | CNY 34.99 | -1.33% | CNY 35.71 | CNY 36.38 | CNY 34.55 | 26.26M |
| 2026-09-08 | CNY 35.46 | -1.58% | CNY 36.10 | CNY 36.71 | CNY 35.00 | 28.54M |
| 2026-09-07 | CNY 36.03 | +2.42% | CNY 35.16 | CNY 36.49 | CNY 34.84 | 28.78M |
| 2026-09-04 | CNY 35.18 | -8.77% | CNY 38.20 | CNY 38.45 | CNY 34.71 | 46.19M |
| 2026-09-03 | CNY 38.56 | +0.44% | CNY 38.00 | CNY 39.16 | CNY 37.30 | 32.97M |
| 2026-09-02 | CNY 38.39 | +1.13% | CNY 37.03 | CNY 39.36 | CNY 37.02 | 34.99M |
| 2026-09-01 | CNY 37.96 | -7.57% | CNY 40.59 | CNY 40.59 | CNY 37.39 | 46.55M |
| 2026-08-31 | CNY 41.07 | -2.45% | CNY 40.50 | CNY 41.54 | CNY 40.04 | 47.40M |
| 2026-08-28 | CNY 42.10 | +3.95% | CNY 39.60 | CNY 43.66 | CNY 39.00 | 78.74M |
| 2026-08-27 | CNY 40.50 | +3.40% | CNY 39.19 | CNY 40.72 | CNY 38.95 | 70.33M |
| 2026-08-26 | CNY 39.17 | +2.35% | CNY 38.86 | CNY 40.13 | CNY 36.88 | 70.86M |
| 2026-08-25 | CNY 38.27 | +0.31% | CNY 38.15 | CNY 40.38 | CNY 36.36 | 87.82M |
| 2026-08-24 | CNY 38.15 | +10.01% | CNY 34.95 | CNY 38.15 | CNY 33.57 | 75.66M |
| 2026-08-21 | CNY 34.68 | -3.37% | CNY 34.17 | CNY 35.79 | CNY 33.51 | 47.78M |
| 2026-08-20 | CNY 35.89 | -10.01% | CNY 38.50 | CNY 38.55 | CNY 35.89 | 64.80M |
| 2026-08-19 | CNY 39.88 | +4.32% | CNY 37.00 | CNY 40.88 | CNY 36.36 | 92.56M |
| 2026-08-18 | CNY 38.23 | +10.01% | CNY 35.50 | CNY 38.23 | CNY 35.49 | 56.38M |
| 2026-08-17 | CNY 34.75 | +3.33% | CNY 33.76 | CNY 35.13 | CNY 33.47 | 32.17M |
| 2026-08-14 | CNY 33.63 | +1.88% | CNY 33.16 | CNY 33.79 | CNY 32.85 | 23.77M |
| 2026-08-13 | CNY 33.01 | -1.34% | CNY 33.90 | CNY 34.60 | CNY 33.00 | 34.72M |
| 2026-08-12 | CNY 33.46 | -0.86% | CNY 33.66 | CNY 33.87 | CNY 32.52 | 38.59M |
| 2026-08-11 | CNY 33.75 | +1.96% | CNY 32.90 | CNY 35.38 | CNY 32.42 | 57.78M |
| 2026-08-10 | CNY 33.10 | +0.42% | CNY 33.49 | CNY 34.11 | CNY 31.83 | 47.55M |
| 2026-08-07 | CNY 32.96 | +4.67% | CNY 31.91 | CNY 33.50 | CNY 31.75 | 57.11M |
| 2026-08-06 | CNY 31.49 | +5.25% | CNY 30.38 | CNY 31.95 | CNY 29.96 | 58.10M |
| 2026-08-05 | CNY 29.92 | +10.00% | CNY 27.24 | CNY 29.92 | CNY 27.24 | 25.65M |
| 2026-08-04 | CNY 27.20 | +6.17% | CNY 25.98 | CNY 27.51 | CNY 25.18 | 24.98M |
| 2026-08-03 | CNY 25.62 | -5.08% | CNY 26.96 | CNY 27.12 | CNY 25.40 | 25.85M |
| 2026-07-31 | CNY 26.99 | +0.15% | CNY 28.57 | CNY 29.08 | CNY 26.92 | 26.49M |
| 2026-07-30 | CNY 26.95 | -5.84% | CNY 28.62 | CNY 29.38 | CNY 25.93 | 27.03M |
| 2026-07-29 | CNY 28.62 | -0.90% | CNY 28.67 | CNY 29.04 | CNY 27.47 | 23.78M |
| 2026-07-28 | CNY 28.88 | -7.41% | CNY 30.93 | CNY 31.43 | CNY 28.28 | 24.69M |
| 2026-07-27 | CNY 31.19 | +5.37% | CNY 30.03 | CNY 31.20 | CNY 28.80 | 19.31M |
| 2026-07-24 | CNY 29.60 | -4.33% | CNY 29.94 | CNY 31.39 | CNY 29.36 | 17.41M |
| 2026-07-23 | CNY 30.94 | +2.35% | CNY 30.73 | CNY 31.90 | CNY 29.89 | 24.95M |
| 2026-07-22 | CNY 30.23 | -3.33% | CNY 30.75 | CNY 31.66 | CNY 29.60 | 29.39M |
| 2026-07-21 | CNY 31.27 | +5.68% | CNY 29.59 | CNY 31.50 | CNY 26.63 | 42.36M |
| 2026-07-20 | CNY 29.59 | -10.01% | CNY 33.54 | CNY 33.83 | CNY 29.59 | 26.51M |
| 2026-07-17 | CNY 32.88 | -5.14% | CNY 35.35 | CNY 37.09 | CNY 32.67 | 32.19M |
| 2026-07-16 | CNY 34.66 | -5.35% | CNY 35.81 | CNY 37.25 | CNY 34.40 | 21.17M |
| 2026-07-15 | CNY 36.62 | -8.04% | CNY 40.56 | CNY 40.65 | CNY 36.58 | 25.36M |
| 2026-07-14 | CNY 39.82 | +5.62% | CNY 38.45 | CNY 40.71 | CNY 37.18 | 27.96M |
| 2026-07-13 | CNY 37.70 | -8.45% | CNY 40.15 | CNY 41.08 | CNY 37.52 | 28.01M |
| 2026-07-10 | CNY 41.18 | -4.83% | CNY 43.34 | CNY 44.80 | CNY 41.11 | 31.94M |
| 2026-07-09 | CNY 43.27 | +1.43% | CNY 43.51 | CNY 45.00 | CNY 40.70 | 34.07M |
| 2026-07-08 | CNY 42.66 | -6.61% | CNY 45.89 | CNY 46.48 | CNY 42.65 | 35.42M |
| 2026-07-07 | CNY 45.68 | -4.19% | CNY 47.65 | CNY 48.78 | CNY 45.45 | 33.90M |
| 2026-07-06 | CNY 47.68 | -10.00% | CNY 52.02 | CNY 54.29 | CNY 47.68 | 43.00M |
| 2026-07-03 | CNY 52.98 | -9.09% | CNY 56.00 | CNY 57.59 | CNY 52.71 | 47.01M |
| 2026-07-02 | CNY 58.28 | -8.65% | CNY 59.00 | CNY 63.55 | CNY 57.42 | 63.12M |
| 2026-07-01 | CNY 63.80 | +1.38% | CNY 62.66 | CNY 64.30 | CNY 59.11 | 65.58M |
| 2026-06-30 | CNY 62.93 | +10.00% | CNY 56.88 | CNY 62.93 | CNY 56.88 | 42.53M |
| 2026-06-29 | CNY 57.21 | -1.84% | CNY 58.71 | CNY 61.68 | CNY 55.01 | 74.88M |
| 2026-06-26 | CNY 58.28 | +10.00% | CNY 52.98 | CNY 58.28 | CNY 52.30 | 68.75M |
| 2026-06-25 | CNY 52.98 | +3.88% | CNY 51.78 | CNY 53.38 | CNY 50.00 | 57.51M |
| 2026-06-24 | CNY 51.00 | -8.93% | CNY 53.00 | CNY 53.98 | CNY 50.66 | 59.21M |
| 2026-06-23 | CNY 56.00 | -10.00% | CNY 64.68 | CNY 66.39 | CNY 56.00 | 49.96M |
| 2026-06-22 | CNY 62.22 | +10.01% | CNY 58.00 | CNY 62.22 | CNY 58.00 | 30.68M |
| 2026-06-18 | CNY 56.56 | -0.95% | CNY 57.59 | CNY 58.80 | CNY 53.88 | 48.76M |
| 2026-06-17 | CNY 57.10 | +1.01% | CNY 56.17 | CNY 62.18 | CNY 55.56 | 65.45M |
| 2026-06-16 | CNY 56.53 | +4.78% | CNY 54.70 | CNY 58.60 | CNY 54.50 | 49.96M |
| 2026-06-15 | CNY 53.95 | +1.73% | CNY 53.24 | CNY 55.73 | CNY 51.66 | 56.16M |
| 2026-06-12 | CNY 53.03 | -1.85% | CNY 56.00 | CNY 59.00 | CNY 51.48 | 65.33M |
| 2026-06-11 | CNY 54.03 | -8.24% | CNY 59.00 | CNY 59.01 | CNY 52.99 | 74.69M |
| 2026-06-10 | CNY 58.88 | +5.99% | CNY 55.10 | CNY 59.08 | CNY 54.23 | 55.48M |
| 2026-06-09 | CNY 55.55 | +5.15% | CNY 52.31 | CNY 55.58 | CNY 50.00 | 57.40M |
| 2026-06-08 | CNY 52.83 | +6.73% | CNY 48.75 | CNY 53.99 | CNY 48.75 | 63.22M |
| 2026-06-05 | CNY 49.50 | +5.36% | CNY 48.65 | CNY 51.68 | CNY 46.12 | 71.27M |
| 2026-06-04 | CNY 46.98 | +9.97% | CNY 45.24 | CNY 46.98 | CNY 45.02 | 69.57M |
| 2026-06-03 | CNY 42.72 | +9.99% | CNY 42.70 | CNY 42.72 | CNY 41.50 | 12.99M |
| 2026-06-02 | CNY 38.84 | +10.00% | CNY 35.77 | CNY 38.84 | CNY 35.10 | 30.60M |
| 2026-06-01 | CNY 35.31 | +10.00% | CNY 33.90 | CNY 35.31 | CNY 33.71 | 15.94M |
| 2026-05-29 | CNY 32.10 | -3.37% | CNY 34.22 | CNY 34.88 | CNY 31.90 | 63.31M |
| 2026-05-28 | CNY 33.22 | +10.00% | CNY 30.05 | CNY 33.22 | CNY 30.00 | 63.01M |
| 2026-05-27 | CNY 30.20 | +1.41% | CNY 31.30 | CNY 32.76 | CNY 30.01 | 77.00M |
| 2026-05-26 | CNY 29.78 | +10.01% | CNY 27.74 | CNY 29.78 | CNY 27.67 | 32.79M |