Shanying International Holdings Co., Ltd. Class A 600567
SSE · China · Process Industries
CNY 1.32+0.01 (+0.76%)
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 1.32 | +0.76% | CNY 1.31 | CNY 1.33 | CNY 1.30 | 45.44M |
| 2026-09-29 | CNY 1.31 | +0.77% | CNY 1.30 | CNY 1.33 | CNY 1.30 | 40.65M |
| 2026-09-28 | CNY 1.30 | -1.52% | CNY 1.31 | CNY 1.33 | CNY 1.30 | 40.83M |
| 2026-09-24 | CNY 1.32 | 0.00% | CNY 1.32 | CNY 1.33 | CNY 1.31 | 39.45M |
| 2026-09-23 | CNY 1.32 | -0.75% | CNY 1.33 | CNY 1.35 | CNY 1.32 | 53.75M |
| 2026-09-22 | CNY 1.33 | -1.48% | CNY 1.35 | CNY 1.35 | CNY 1.33 | 40.19M |
| 2026-09-21 | CNY 1.35 | +0.75% | CNY 1.34 | CNY 1.36 | CNY 1.33 | 60.04M |
| 2026-09-18 | CNY 1.34 | +2.29% | CNY 1.32 | CNY 1.34 | CNY 1.31 | 66.28M |
| 2026-09-17 | CNY 1.31 | 0.00% | CNY 1.31 | CNY 1.32 | CNY 1.30 | 40.26M |
| 2026-09-16 | CNY 1.31 | -0.76% | CNY 1.32 | CNY 1.33 | CNY 1.30 | 74.20M |
| 2026-09-15 | CNY 1.32 | -1.49% | CNY 1.34 | CNY 1.34 | CNY 1.32 | 44.02M |
| 2026-09-14 | CNY 1.34 | 0.00% | CNY 1.33 | CNY 1.35 | CNY 1.33 | 43.13M |
| 2026-09-11 | CNY 1.34 | -1.47% | CNY 1.36 | CNY 1.36 | CNY 1.33 | 76.96M |
| 2026-09-10 | CNY 1.36 | -0.73% | CNY 1.37 | CNY 1.37 | CNY 1.35 | 56.49M |
| 2026-09-09 | CNY 1.37 | -0.72% | CNY 1.38 | CNY 1.38 | CNY 1.36 | 66.28M |
| 2026-09-08 | CNY 1.38 | +2.22% | CNY 1.35 | CNY 1.38 | CNY 1.34 | 107.24M |
| 2026-09-07 | CNY 1.35 | +0.75% | CNY 1.34 | CNY 1.35 | CNY 1.34 | 20.25M |
| 2026-09-04 | CNY 1.34 | 0.00% | CNY 1.34 | CNY 1.36 | CNY 1.34 | 54.61M |
| 2026-09-03 | CNY 1.34 | -1.47% | CNY 1.36 | CNY 1.37 | CNY 1.33 | 58.13M |
| 2026-09-02 | CNY 1.36 | -0.73% | CNY 1.37 | CNY 1.38 | CNY 1.35 | 49.14M |
| 2026-09-01 | CNY 1.37 | +0.74% | CNY 1.36 | CNY 1.38 | CNY 1.35 | 91.74M |
| 2026-08-31 | CNY 1.36 | 0.00% | CNY 1.36 | CNY 1.37 | CNY 1.35 | 63.79M |
| 2026-08-28 | CNY 1.36 | 0.00% | CNY 1.35 | CNY 1.38 | CNY 1.35 | 105.34M |
| 2026-08-27 | CNY 1.36 | 0.00% | CNY 1.35 | CNY 1.36 | CNY 1.34 | 58.21M |
| 2026-08-26 | CNY 1.36 | +1.49% | CNY 1.34 | CNY 1.37 | CNY 1.34 | 104.30M |
| 2026-08-25 | CNY 1.34 | +0.75% | CNY 1.32 | CNY 1.35 | CNY 1.32 | 54.59M |
| 2026-08-24 | CNY 1.33 | 0.00% | CNY 1.33 | CNY 1.34 | CNY 1.32 | 33.86M |
| 2026-08-21 | CNY 1.33 | 0.00% | CNY 1.33 | CNY 1.34 | CNY 1.32 | 25.84M |
| 2026-08-20 | CNY 1.33 | +0.76% | CNY 1.32 | CNY 1.34 | CNY 1.32 | 36.95M |
| 2026-08-19 | CNY 1.32 | -1.49% | CNY 1.35 | CNY 1.36 | CNY 1.32 | 69.33M |
| 2026-08-18 | CNY 1.34 | 0.00% | CNY 1.34 | CNY 1.35 | CNY 1.33 | 39.62M |
| 2026-08-17 | CNY 1.34 | +0.75% | CNY 1.33 | CNY 1.35 | CNY 1.33 | 40.83M |
| 2026-08-14 | CNY 1.33 | -0.75% | CNY 1.35 | CNY 1.35 | CNY 1.33 | 48.81M |
| 2026-08-13 | CNY 1.34 | -2.19% | CNY 1.37 | CNY 1.37 | CNY 1.34 | 53.82M |
| 2026-08-12 | CNY 1.37 | +1.48% | CNY 1.35 | CNY 1.38 | CNY 1.34 | 104.72M |
| 2026-08-11 | CNY 1.35 | +0.75% | CNY 1.34 | CNY 1.36 | CNY 1.34 | 61.35M |
| 2026-08-10 | CNY 1.34 | +1.52% | CNY 1.33 | CNY 1.35 | CNY 1.32 | 50.44M |
| 2026-08-07 | CNY 1.32 | -1.49% | CNY 1.34 | CNY 1.35 | CNY 1.32 | 60.68M |
| 2026-08-06 | CNY 1.34 | -0.74% | CNY 1.35 | CNY 1.35 | CNY 1.33 | 53.50M |
| 2026-08-05 | CNY 1.35 | 0.00% | CNY 1.35 | CNY 1.37 | CNY 1.34 | 80.45M |
| 2026-08-04 | CNY 1.35 | -0.74% | CNY 1.37 | CNY 1.37 | CNY 1.34 | 82.97M |
| 2026-08-03 | CNY 1.36 | +1.49% | CNY 1.35 | CNY 1.37 | CNY 1.34 | 80.23M |
| 2026-07-31 | CNY 1.34 | +0.75% | CNY 1.33 | CNY 1.35 | CNY 1.33 | 49.00M |
| 2026-07-30 | CNY 1.33 | 0.00% | CNY 1.33 | CNY 1.35 | CNY 1.33 | 68.01M |
| 2026-07-29 | CNY 1.33 | +0.76% | CNY 1.32 | CNY 1.35 | CNY 1.31 | 70.64M |
| 2026-07-28 | CNY 1.32 | +0.76% | CNY 1.30 | CNY 1.33 | CNY 1.30 | 74.16M |
| 2026-07-27 | CNY 1.31 | +0.77% | CNY 1.30 | CNY 1.32 | CNY 1.29 | 47.59M |
| 2026-07-24 | CNY 1.30 | -1.52% | CNY 1.31 | CNY 1.32 | CNY 1.29 | 67.56M |
| 2026-07-23 | CNY 1.32 | +0.76% | CNY 1.31 | CNY 1.33 | CNY 1.31 | 83.00M |
| 2026-07-22 | CNY 1.31 | -0.76% | CNY 1.32 | CNY 1.33 | CNY 1.30 | 54.91M |
| 2026-07-21 | CNY 1.32 | -1.49% | CNY 1.33 | CNY 1.34 | CNY 1.31 | 69.16M |
| 2026-07-20 | CNY 1.34 | +0.75% | CNY 1.33 | CNY 1.35 | CNY 1.32 | 64.99M |
| 2026-07-17 | CNY 1.33 | -2.21% | CNY 1.36 | CNY 1.37 | CNY 1.32 | 74.78M |
| 2026-07-16 | CNY 1.36 | 0.00% | CNY 1.35 | CNY 1.37 | CNY 1.34 | 51.43M |
| 2026-07-15 | CNY 1.36 | +1.49% | CNY 1.34 | CNY 1.37 | CNY 1.34 | 62.03M |
| 2026-07-14 | CNY 1.34 | +0.75% | CNY 1.32 | CNY 1.35 | CNY 1.32 | 59.86M |
| 2026-07-13 | CNY 1.33 | -2.21% | CNY 1.34 | CNY 1.35 | CNY 1.32 | 59.38M |
| 2026-07-10 | CNY 1.36 | +2.26% | CNY 1.34 | CNY 1.37 | CNY 1.32 | 83.93M |
| 2026-07-09 | CNY 1.33 | -0.75% | CNY 1.34 | CNY 1.35 | CNY 1.32 | 54.47M |
| 2026-07-08 | CNY 1.34 | 0.00% | CNY 1.34 | CNY 1.36 | CNY 1.32 | 61.93M |
| 2026-07-07 | CNY 1.34 | -2.90% | CNY 1.38 | CNY 1.39 | CNY 1.33 | 84.73M |
| 2026-07-06 | CNY 1.38 | -2.13% | CNY 1.40 | CNY 1.42 | CNY 1.37 | 100.74M |
| 2026-07-03 | CNY 1.41 | +1.44% | CNY 1.38 | CNY 1.43 | CNY 1.38 | 90.77M |
| 2026-07-02 | CNY 1.39 | 0.00% | CNY 1.39 | CNY 1.44 | CNY 1.38 | 117.16M |
| 2026-07-01 | CNY 1.39 | +1.46% | CNY 1.37 | CNY 1.40 | CNY 1.35 | 99.90M |
| 2026-06-30 | CNY 1.37 | -1.44% | CNY 1.38 | CNY 1.39 | CNY 1.35 | 106.90M |
| 2026-06-29 | CNY 1.39 | 0.00% | CNY 1.39 | CNY 1.42 | CNY 1.37 | 125.32M |
| 2026-06-26 | CNY 1.39 | +2.21% | CNY 1.36 | CNY 1.41 | CNY 1.35 | 127.51M |
| 2026-06-25 | CNY 1.36 | +0.74% | CNY 1.34 | CNY 1.39 | CNY 1.33 | 86.72M |
| 2026-06-24 | CNY 1.35 | -2.88% | CNY 1.39 | CNY 1.40 | CNY 1.34 | 104.71M |
| 2026-06-23 | CNY 1.39 | +2.21% | CNY 1.35 | CNY 1.42 | CNY 1.34 | 160.06M |
| 2026-06-22 | CNY 1.36 | +2.26% | CNY 1.33 | CNY 1.36 | CNY 1.31 | 115.15M |
| 2026-06-18 | CNY 1.33 | -1.48% | CNY 1.35 | CNY 1.36 | CNY 1.31 | 119.36M |
| 2026-06-17 | CNY 1.35 | -2.88% | CNY 1.40 | CNY 1.41 | CNY 1.34 | 159.74M |
| 2026-06-16 | CNY 1.39 | -1.42% | CNY 1.41 | CNY 1.42 | CNY 1.38 | 143.15M |
| 2026-06-15 | CNY 1.41 | -2.08% | CNY 1.42 | CNY 1.45 | CNY 1.39 | 317.84M |
| 2026-06-12 | CNY 1.44 | +9.92% | CNY 1.30 | CNY 1.44 | CNY 1.29 | 416.52M |
| 2026-06-11 | CNY 1.31 | -4.38% | CNY 1.36 | CNY 1.37 | CNY 1.30 | 176.37M |
| 2026-06-10 | CNY 1.37 | +7.03% | CNY 1.32 | CNY 1.41 | CNY 1.32 | 272.35M |
| 2026-06-09 | CNY 1.28 | -2.29% | CNY 1.32 | CNY 1.33 | CNY 1.27 | 108.26M |
| 2026-06-08 | CNY 1.31 | -2.96% | CNY 1.33 | CNY 1.35 | CNY 1.31 | 55.92M |
| 2026-06-05 | CNY 1.35 | +0.75% | CNY 1.33 | CNY 1.35 | CNY 1.33 | 40.64M |
| 2026-06-04 | CNY 1.34 | -0.74% | CNY 1.34 | CNY 1.36 | CNY 1.32 | 47.85M |
| 2026-06-03 | CNY 1.35 | -0.74% | CNY 1.35 | CNY 1.36 | CNY 1.34 | 41.83M |
| 2026-06-02 | CNY 1.36 | -0.73% | CNY 1.37 | CNY 1.38 | CNY 1.35 | 61.43M |
| 2026-06-01 | CNY 1.37 | +1.48% | CNY 1.34 | CNY 1.38 | CNY 1.33 | 77.98M |
| 2026-05-29 | CNY 1.35 | +0.75% | CNY 1.34 | CNY 1.36 | CNY 1.34 | 41.63M |
| 2026-05-28 | CNY 1.34 | 0.00% | CNY 1.34 | CNY 1.36 | CNY 1.33 | 49.61M |
| 2026-05-27 | CNY 1.34 | -2.19% | CNY 1.37 | CNY 1.37 | CNY 1.33 | 59.11M |
| 2026-05-26 | CNY 1.37 | -1.44% | CNY 1.39 | CNY 1.39 | CNY 1.35 | 45.05M |