Shanghai Yaohua Pilkington Glass Group Co.,Ltd. Class A 600819
SSE · China · Process Industries
CNY 5.62+0.01 (+0.18%)
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 5.62 | +0.18% | CNY 5.65 | CNY 5.67 | CNY 5.57 | 6.32M |
| 2026-09-29 | CNY 5.61 | +0.54% | CNY 5.56 | CNY 5.64 | CNY 5.55 | 5.69M |
| 2026-09-28 | CNY 5.58 | -1.24% | CNY 5.62 | CNY 5.74 | CNY 5.53 | 8.29M |
| 2026-09-24 | CNY 5.65 | -0.35% | CNY 5.65 | CNY 5.92 | CNY 5.63 | 10.10M |
| 2026-09-23 | CNY 5.67 | +0.89% | CNY 5.62 | CNY 5.76 | CNY 5.58 | 8.08M |
| 2026-09-22 | CNY 5.62 | -0.71% | CNY 5.69 | CNY 5.70 | CNY 5.59 | 7.22M |
| 2026-09-21 | CNY 5.66 | +1.62% | CNY 5.56 | CNY 5.73 | CNY 5.55 | 8.40M |
| 2026-09-18 | CNY 5.57 | -1.42% | CNY 5.66 | CNY 5.74 | CNY 5.57 | 8.05M |
| 2026-09-17 | CNY 5.65 | +0.71% | CNY 5.63 | CNY 5.75 | CNY 5.55 | 8.51M |
| 2026-09-16 | CNY 5.61 | +1.08% | CNY 5.59 | CNY 5.62 | CNY 5.50 | 5.50M |
| 2026-09-15 | CNY 5.55 | -2.97% | CNY 5.69 | CNY 5.76 | CNY 5.52 | 8.79M |
| 2026-09-14 | CNY 5.72 | -3.05% | CNY 5.85 | CNY 5.93 | CNY 5.69 | 10.57M |
| 2026-09-11 | CNY 5.90 | -0.17% | CNY 5.86 | CNY 5.94 | CNY 5.72 | 9.82M |
| 2026-09-10 | CNY 5.91 | -1.01% | CNY 5.97 | CNY 5.99 | CNY 5.87 | 5.56M |
| 2026-09-09 | CNY 5.97 | +0.34% | CNY 5.95 | CNY 6.04 | CNY 5.94 | 6.37M |
| 2026-09-08 | CNY 5.95 | +1.54% | CNY 5.85 | CNY 6.04 | CNY 5.85 | 7.73M |
| 2026-09-07 | CNY 5.86 | -2.01% | CNY 6.04 | CNY 6.04 | CNY 5.85 | 10.43M |
| 2026-09-04 | CNY 5.98 | +5.65% | CNY 5.71 | CNY 6.05 | CNY 5.65 | 21.13M |
| 2026-09-03 | CNY 5.66 | -0.88% | CNY 5.71 | CNY 6.08 | CNY 5.66 | 10.33M |
| 2026-09-02 | CNY 5.71 | -1.04% | CNY 5.77 | CNY 5.81 | CNY 5.64 | 8.13M |
| 2026-09-01 | CNY 5.77 | +0.35% | CNY 5.75 | CNY 5.83 | CNY 5.74 | 5.33M |
| 2026-08-31 | CNY 5.75 | +0.88% | CNY 5.66 | CNY 5.79 | CNY 5.65 | 7.52M |
| 2026-08-28 | CNY 5.70 | +1.79% | CNY 5.60 | CNY 5.75 | CNY 5.58 | 8.63M |
| 2026-08-27 | CNY 5.60 | -2.44% | CNY 5.70 | CNY 5.71 | CNY 5.53 | 11.32M |
| 2026-08-26 | CNY 5.74 | +4.17% | CNY 5.52 | CNY 5.76 | CNY 5.51 | 12.09M |
| 2026-08-25 | CNY 5.51 | +1.66% | CNY 5.40 | CNY 5.52 | CNY 5.38 | 6.67M |
| 2026-08-24 | CNY 5.42 | -1.63% | CNY 5.53 | CNY 5.54 | CNY 5.38 | 5.43M |
| 2026-08-21 | CNY 5.51 | +1.10% | CNY 5.41 | CNY 5.52 | CNY 5.36 | 6.27M |
| 2026-08-20 | CNY 5.45 | +1.87% | CNY 5.35 | CNY 5.47 | CNY 5.33 | 5.06M |
| 2026-08-19 | CNY 5.35 | -3.95% | CNY 5.57 | CNY 5.58 | CNY 5.33 | 6.37M |
| 2026-08-18 | CNY 5.57 | +2.20% | CNY 5.46 | CNY 5.57 | CNY 5.46 | 8.37M |
| 2026-08-17 | CNY 5.45 | +1.49% | CNY 5.36 | CNY 5.46 | CNY 5.32 | 6.89M |
| 2026-08-14 | CNY 5.37 | -0.56% | CNY 5.39 | CNY 5.43 | CNY 5.34 | 5.48M |
| 2026-08-13 | CNY 5.40 | -1.82% | CNY 5.52 | CNY 5.54 | CNY 5.39 | 6.28M |
| 2026-08-12 | CNY 5.50 | +1.29% | CNY 5.43 | CNY 5.53 | CNY 5.41 | 6.10M |
| 2026-08-11 | CNY 5.43 | -0.73% | CNY 5.49 | CNY 5.50 | CNY 5.36 | 5.37M |
| 2026-08-10 | CNY 5.47 | +2.24% | CNY 5.38 | CNY 5.48 | CNY 5.34 | 7.79M |
| 2026-08-07 | CNY 5.35 | -1.29% | CNY 5.45 | CNY 5.45 | CNY 5.29 | 6.21M |
| 2026-08-06 | CNY 5.42 | -0.37% | CNY 5.39 | CNY 5.45 | CNY 5.31 | 7.14M |
| 2026-08-05 | CNY 5.44 | -0.55% | CNY 5.47 | CNY 5.48 | CNY 5.40 | 8.24M |
| 2026-08-04 | CNY 5.47 | 0.00% | CNY 5.48 | CNY 5.52 | CNY 5.43 | 6.16M |
| 2026-08-03 | CNY 5.47 | +2.82% | CNY 5.27 | CNY 5.51 | CNY 5.27 | 8.63M |
| 2026-07-31 | CNY 5.32 | +0.57% | CNY 5.35 | CNY 5.38 | CNY 5.28 | 8.78M |
| 2026-07-30 | CNY 5.29 | +0.57% | CNY 5.28 | CNY 5.52 | CNY 5.27 | 14.98M |
| 2026-07-29 | CNY 5.26 | +4.16% | CNY 5.03 | CNY 5.30 | CNY 5.03 | 12.96M |
| 2026-07-28 | CNY 5.05 | +0.20% | CNY 4.96 | CNY 5.13 | CNY 4.96 | 7.06M |
| 2026-07-27 | CNY 5.04 | +3.49% | CNY 4.87 | CNY 5.04 | CNY 4.85 | 6.89M |
| 2026-07-24 | CNY 4.87 | -2.79% | CNY 4.99 | CNY 4.99 | CNY 4.84 | 5.63M |
| 2026-07-23 | CNY 5.01 | +3.51% | CNY 4.80 | CNY 5.03 | CNY 4.80 | 7.73M |
| 2026-07-22 | CNY 4.84 | -1.63% | CNY 4.91 | CNY 4.94 | CNY 4.81 | 6.91M |
| 2026-07-21 | CNY 4.92 | +1.23% | CNY 4.83 | CNY 4.93 | CNY 4.68 | 10.90M |
| 2026-07-20 | CNY 4.86 | -1.82% | CNY 4.95 | CNY 5.06 | CNY 4.82 | 11.02M |
| 2026-07-17 | CNY 4.95 | -2.75% | CNY 5.07 | CNY 5.11 | CNY 4.91 | 10.35M |
| 2026-07-16 | CNY 5.09 | +0.79% | CNY 5.03 | CNY 5.18 | CNY 4.95 | 10.20M |
| 2026-07-15 | CNY 5.05 | +0.20% | CNY 4.99 | CNY 5.12 | CNY 4.99 | 12.02M |
| 2026-07-14 | CNY 5.04 | +3.07% | CNY 4.84 | CNY 5.05 | CNY 4.81 | 14.77M |
| 2026-07-13 | CNY 4.89 | -9.11% | CNY 5.25 | CNY 5.33 | CNY 4.86 | 19.60M |
| 2026-07-10 | CNY 5.38 | +0.94% | CNY 5.33 | CNY 5.45 | CNY 5.28 | 6.41M |
| 2026-07-09 | CNY 5.33 | +0.95% | CNY 5.25 | CNY 5.34 | CNY 5.16 | 6.64M |
| 2026-07-08 | CNY 5.28 | -1.86% | CNY 5.38 | CNY 5.40 | CNY 5.27 | 6.09M |
| 2026-07-07 | CNY 5.38 | -2.36% | CNY 5.46 | CNY 5.48 | CNY 5.35 | 6.20M |
| 2026-07-06 | CNY 5.51 | -4.51% | CNY 5.73 | CNY 5.77 | CNY 5.50 | 11.14M |
| 2026-07-03 | CNY 5.77 | -0.52% | CNY 5.85 | CNY 5.86 | CNY 5.75 | 9.98M |
| 2026-07-02 | CNY 5.80 | -3.17% | CNY 5.93 | CNY 5.99 | CNY 5.80 | 15.62M |
| 2026-07-01 | CNY 5.99 | -6.11% | CNY 6.28 | CNY 6.32 | CNY 5.99 | 25.10M |
| 2026-06-30 | CNY 6.38 | +10.00% | CNY 5.79 | CNY 6.38 | CNY 5.64 | 21.85M |
| 2026-06-29 | CNY 5.80 | +1.75% | CNY 5.74 | CNY 5.98 | CNY 5.62 | 12.47M |
| 2026-06-26 | CNY 5.70 | -0.18% | CNY 5.65 | CNY 5.89 | CNY 5.63 | 10.05M |
| 2026-06-25 | CNY 5.71 | -1.72% | CNY 5.82 | CNY 5.83 | CNY 5.61 | 8.93M |
| 2026-06-24 | CNY 5.81 | -3.33% | CNY 6.00 | CNY 6.00 | CNY 5.72 | 10.55M |
| 2026-06-23 | CNY 6.01 | -1.15% | CNY 6.02 | CNY 6.18 | CNY 5.95 | 9.95M |
| 2026-06-22 | CNY 6.08 | -1.62% | CNY 6.16 | CNY 6.25 | CNY 5.94 | 13.56M |
| 2026-06-18 | CNY 6.18 | -9.91% | CNY 6.55 | CNY 6.58 | CNY 6.17 | 27.12M |
| 2026-06-17 | CNY 6.86 | +2.69% | CNY 6.61 | CNY 7.14 | CNY 6.60 | 24.26M |
| 2026-06-16 | CNY 6.68 | +1.67% | CNY 6.57 | CNY 6.78 | CNY 6.45 | 11.30M |
| 2026-06-15 | CNY 6.57 | +2.66% | CNY 6.48 | CNY 6.67 | CNY 6.40 | 9.11M |
| 2026-06-12 | CNY 6.40 | 0.00% | CNY 6.47 | CNY 6.55 | CNY 6.36 | 8.93M |
| 2026-06-11 | CNY 6.40 | -1.69% | CNY 6.47 | CNY 6.47 | CNY 6.24 | 9.97M |
| 2026-06-10 | CNY 6.51 | -5.10% | CNY 6.86 | CNY 6.87 | CNY 6.35 | 14.50M |
| 2026-06-09 | CNY 6.86 | +2.08% | CNY 6.86 | CNY 6.96 | CNY 6.75 | 14.12M |
| 2026-06-08 | CNY 6.72 | -4.55% | CNY 6.80 | CNY 7.04 | CNY 6.70 | 22.14M |
| 2026-06-05 | CNY 7.04 | +10.00% | CNY 6.39 | CNY 7.04 | CNY 6.38 | 24.06M |
| 2026-06-04 | CNY 6.40 | 0.00% | CNY 6.39 | CNY 6.45 | CNY 6.26 | 7.26M |
| 2026-06-03 | CNY 6.40 | -2.14% | CNY 6.52 | CNY 6.52 | CNY 6.34 | 7.16M |
| 2026-06-02 | CNY 6.54 | -3.54% | CNY 6.76 | CNY 6.76 | CNY 6.48 | 10.24M |
| 2026-06-01 | CNY 6.78 | 0.00% | CNY 6.71 | CNY 6.88 | CNY 6.60 | 9.56M |
| 2026-05-29 | CNY 6.78 | -4.64% | CNY 7.08 | CNY 7.16 | CNY 6.76 | 14.47M |
| 2026-05-28 | CNY 7.11 | +4.41% | CNY 6.83 | CNY 7.39 | CNY 6.80 | 18.54M |
| 2026-05-27 | CNY 6.81 | -3.54% | CNY 7.05 | CNY 7.16 | CNY 6.78 | 13.17M |
| 2026-05-26 | CNY 7.06 | -1.81% | CNY 7.16 | CNY 7.23 | CNY 7.00 | 11.39M |