Yunnan Bowin Technology & Industry Co. Ltd. Class A 600883
SSE · China · Non-Energy Minerals
CNY 8.16-0.05 (-0.61%)
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 8.16 | -0.61% | CNY 8.25 | CNY 8.30 | CNY 8.08 | 2.84M |
| 2026-09-29 | CNY 8.21 | +1.86% | CNY 8.07 | CNY 8.28 | CNY 8.01 | 4.41M |
| 2026-09-28 | CNY 8.06 | -0.62% | CNY 8.19 | CNY 8.19 | CNY 7.95 | 4.03M |
| 2026-09-24 | CNY 8.11 | -0.61% | CNY 8.16 | CNY 8.25 | CNY 8.06 | 3.03M |
| 2026-09-23 | CNY 8.16 | +0.49% | CNY 8.15 | CNY 8.21 | CNY 8.02 | 3.20M |
| 2026-09-22 | CNY 8.12 | +1.00% | CNY 8.12 | CNY 8.23 | CNY 7.93 | 3.96M |
| 2026-09-21 | CNY 8.04 | +3.08% | CNY 7.83 | CNY 8.07 | CNY 7.78 | 4.35M |
| 2026-09-18 | CNY 7.80 | -1.52% | CNY 7.91 | CNY 8.02 | CNY 7.77 | 4.19M |
| 2026-09-17 | CNY 7.92 | +1.15% | CNY 7.77 | CNY 7.96 | CNY 7.66 | 4.48M |
| 2026-09-16 | CNY 7.83 | +1.16% | CNY 7.68 | CNY 7.85 | CNY 7.64 | 4.27M |
| 2026-09-15 | CNY 7.74 | -4.68% | CNY 8.10 | CNY 8.11 | CNY 7.69 | 6.04M |
| 2026-09-14 | CNY 8.12 | +1.12% | CNY 8.03 | CNY 8.22 | CNY 7.95 | 5.00M |
| 2026-09-11 | CNY 8.03 | -3.37% | CNY 8.28 | CNY 8.32 | CNY 7.91 | 6.55M |
| 2026-09-10 | CNY 8.31 | -2.35% | CNY 8.47 | CNY 8.49 | CNY 8.30 | 6.19M |
| 2026-09-09 | CNY 8.51 | +0.95% | CNY 8.38 | CNY 8.60 | CNY 8.30 | 8.14M |
| 2026-09-08 | CNY 8.43 | +3.82% | CNY 8.14 | CNY 8.58 | CNY 8.14 | 9.65M |
| 2026-09-07 | CNY 8.12 | +1.75% | CNY 7.98 | CNY 8.19 | CNY 7.90 | 5.12M |
| 2026-09-04 | CNY 7.98 | +0.63% | CNY 7.95 | CNY 8.13 | CNY 7.90 | 4.11M |
| 2026-09-03 | CNY 7.93 | -1.86% | CNY 8.11 | CNY 8.16 | CNY 7.87 | 5.73M |
| 2026-09-02 | CNY 8.08 | -2.30% | CNY 8.20 | CNY 8.23 | CNY 7.95 | 7.59M |
| 2026-09-01 | CNY 8.27 | +2.22% | CNY 8.05 | CNY 8.44 | CNY 8.05 | 8.36M |
| 2026-08-31 | CNY 8.09 | +1.13% | CNY 8.09 | CNY 8.18 | CNY 8.00 | 11.35M |
| 2026-08-28 | CNY 8.00 | +0.38% | CNY 7.96 | CNY 8.13 | CNY 7.83 | 5.61M |
| 2026-08-27 | CNY 7.97 | +0.50% | CNY 7.86 | CNY 8.06 | CNY 7.81 | 5.71M |
| 2026-08-26 | CNY 7.93 | -0.50% | CNY 7.97 | CNY 8.01 | CNY 7.85 | 6.14M |
| 2026-08-25 | CNY 7.97 | +3.37% | CNY 7.63 | CNY 8.01 | CNY 7.63 | 5.62M |
| 2026-08-24 | CNY 7.71 | -1.28% | CNY 7.93 | CNY 7.94 | CNY 7.61 | 5.95M |
| 2026-08-21 | CNY 7.81 | -0.38% | CNY 7.80 | CNY 7.84 | CNY 7.62 | 4.30M |
| 2026-08-20 | CNY 7.84 | +2.75% | CNY 7.65 | CNY 7.88 | CNY 7.65 | 6.74M |
| 2026-08-19 | CNY 7.63 | -3.78% | CNY 7.84 | CNY 7.89 | CNY 7.61 | 10.11M |
| 2026-08-18 | CNY 7.93 | +2.45% | CNY 7.74 | CNY 8.30 | CNY 7.68 | 11.37M |
| 2026-08-17 | CNY 7.74 | +2.38% | CNY 7.57 | CNY 7.77 | CNY 7.45 | 3.79M |
| 2026-08-14 | CNY 7.56 | +0.40% | CNY 7.35 | CNY 7.58 | CNY 7.35 | 2.56M |
| 2026-08-13 | CNY 7.53 | -1.44% | CNY 7.62 | CNY 7.66 | CNY 7.45 | 3.49M |
| 2026-08-12 | CNY 7.64 | -0.13% | CNY 7.68 | CNY 7.75 | CNY 7.58 | 2.48M |
| 2026-08-11 | CNY 7.65 | -0.52% | CNY 7.66 | CNY 7.79 | CNY 7.55 | 3.17M |
| 2026-08-10 | CNY 7.69 | +3.08% | CNY 7.44 | CNY 7.75 | CNY 7.40 | 4.36M |
| 2026-08-07 | CNY 7.46 | 0.00% | CNY 7.46 | CNY 7.50 | CNY 7.26 | 3.83M |
| 2026-08-06 | CNY 7.46 | +2.19% | CNY 7.30 | CNY 7.49 | CNY 7.26 | 4.93M |
| 2026-08-05 | CNY 7.30 | -2.41% | CNY 7.51 | CNY 7.59 | CNY 7.20 | 6.09M |
| 2026-08-04 | CNY 7.48 | +2.47% | CNY 7.40 | CNY 7.82 | CNY 7.31 | 8.48M |
| 2026-08-03 | CNY 7.30 | +4.89% | CNY 7.05 | CNY 7.34 | CNY 6.91 | 4.88M |
| 2026-07-31 | CNY 6.96 | +1.90% | CNY 6.82 | CNY 7.01 | CNY 6.82 | 4.21M |
| 2026-07-30 | CNY 6.83 | +0.44% | CNY 6.79 | CNY 6.95 | CNY 6.66 | 3.92M |
| 2026-07-29 | CNY 6.80 | +2.56% | CNY 6.64 | CNY 6.85 | CNY 6.63 | 3.84M |
| 2026-07-28 | CNY 6.63 | +1.38% | CNY 6.54 | CNY 6.74 | CNY 6.54 | 3.14M |
| 2026-07-27 | CNY 6.54 | +2.03% | CNY 6.39 | CNY 6.67 | CNY 6.34 | 4.94M |
| 2026-07-24 | CNY 6.41 | -2.73% | CNY 6.58 | CNY 6.58 | CNY 6.29 | 3.82M |
| 2026-07-23 | CNY 6.59 | +4.44% | CNY 6.32 | CNY 6.59 | CNY 6.26 | 4.74M |
| 2026-07-22 | CNY 6.31 | -2.77% | CNY 6.53 | CNY 6.64 | CNY 6.28 | 4.98M |
| 2026-07-21 | CNY 6.49 | -1.96% | CNY 6.66 | CNY 6.68 | CNY 6.23 | 5.95M |
| 2026-07-20 | CNY 6.62 | -4.20% | CNY 6.97 | CNY 7.10 | CNY 6.47 | 6.46M |
| 2026-07-17 | CNY 6.91 | -5.34% | CNY 7.29 | CNY 7.43 | CNY 6.86 | 5.61M |
| 2026-07-16 | CNY 7.30 | +1.11% | CNY 7.18 | CNY 7.42 | CNY 7.13 | 3.64M |
| 2026-07-15 | CNY 7.22 | +0.98% | CNY 7.18 | CNY 7.27 | CNY 7.03 | 3.53M |
| 2026-07-14 | CNY 7.15 | +4.69% | CNY 6.82 | CNY 7.20 | CNY 6.73 | 5.55M |
| 2026-07-13 | CNY 6.83 | -3.12% | CNY 7.04 | CNY 7.06 | CNY 6.82 | 5.02M |
| 2026-07-10 | CNY 7.05 | +2.92% | CNY 6.84 | CNY 7.19 | CNY 6.78 | 5.10M |
| 2026-07-09 | CNY 6.85 | -1.15% | CNY 6.90 | CNY 7.01 | CNY 6.72 | 3.64M |
| 2026-07-08 | CNY 6.93 | -0.86% | CNY 6.99 | CNY 7.02 | CNY 6.81 | 3.34M |
| 2026-07-07 | CNY 6.99 | -3.72% | CNY 7.31 | CNY 7.36 | CNY 6.97 | 4.58M |
| 2026-07-06 | CNY 7.26 | -1.09% | CNY 7.34 | CNY 7.47 | CNY 7.20 | 3.70M |
| 2026-07-03 | CNY 7.34 | +1.38% | CNY 7.25 | CNY 7.40 | CNY 7.15 | 4.69M |
| 2026-07-02 | CNY 7.24 | +0.70% | CNY 7.20 | CNY 7.46 | CNY 7.16 | 5.04M |
| 2026-07-01 | CNY 7.19 | +2.71% | CNY 7.01 | CNY 7.35 | CNY 6.93 | 4.75M |
| 2026-06-30 | CNY 7.00 | -1.41% | CNY 7.13 | CNY 7.17 | CNY 6.91 | 3.59M |
| 2026-06-29 | CNY 7.10 | -0.28% | CNY 7.18 | CNY 7.18 | CNY 6.82 | 5.68M |
| 2026-06-26 | CNY 7.12 | -3.39% | CNY 7.39 | CNY 7.41 | CNY 7.06 | 5.33M |
| 2026-06-25 | CNY 7.37 | -0.81% | CNY 7.43 | CNY 7.87 | CNY 7.27 | 7.42M |
| 2026-06-24 | CNY 7.43 | -5.35% | CNY 7.84 | CNY 7.90 | CNY 7.39 | 4.85M |
| 2026-06-23 | CNY 7.85 | +1.68% | CNY 7.79 | CNY 7.99 | CNY 7.68 | 3.98M |
| 2026-06-22 | CNY 7.72 | +1.18% | CNY 7.64 | CNY 7.74 | CNY 7.40 | 4.62M |
| 2026-06-18 | CNY 7.63 | -0.39% | CNY 7.55 | CNY 7.70 | CNY 7.45 | 3.98M |
| 2026-06-17 | CNY 7.66 | -1.54% | CNY 7.81 | CNY 7.82 | CNY 7.61 | 4.49M |
| 2026-06-16 | CNY 7.78 | +0.52% | CNY 7.74 | CNY 7.92 | CNY 7.51 | 4.29M |
| 2026-06-15 | CNY 7.74 | -2.76% | CNY 7.99 | CNY 8.17 | CNY 7.70 | 5.07M |
| 2026-06-12 | CNY 7.96 | +1.79% | CNY 7.91 | CNY 8.04 | CNY 7.73 | 4.21M |
| 2026-06-11 | CNY 7.82 | -1.14% | CNY 7.84 | CNY 7.98 | CNY 7.65 | 3.58M |
| 2026-06-10 | CNY 7.91 | -1.00% | CNY 7.93 | CNY 8.10 | CNY 7.75 | 4.23M |
| 2026-06-09 | CNY 7.99 | +0.13% | CNY 8.13 | CNY 8.22 | CNY 7.90 | 4.72M |
| 2026-06-08 | CNY 7.98 | -3.27% | CNY 8.11 | CNY 8.39 | CNY 7.80 | 5.95M |
| 2026-06-05 | CNY 8.25 | +1.60% | CNY 8.13 | CNY 8.38 | CNY 7.95 | 5.27M |
| 2026-06-04 | CNY 8.12 | -2.40% | CNY 8.32 | CNY 8.42 | CNY 8.04 | 4.47M |
| 2026-06-03 | CNY 8.32 | -1.19% | CNY 8.42 | CNY 8.47 | CNY 8.18 | 5.93M |
| 2026-06-02 | CNY 8.42 | -4.54% | CNY 8.81 | CNY 9.16 | CNY 8.39 | 6.47M |
| 2026-06-01 | CNY 8.82 | +4.13% | CNY 8.42 | CNY 8.87 | CNY 8.27 | 6.36M |
| 2026-05-29 | CNY 8.47 | -2.08% | CNY 8.64 | CNY 8.68 | CNY 8.38 | 6.03M |
| 2026-05-28 | CNY 8.65 | +0.82% | CNY 8.57 | CNY 8.72 | CNY 8.34 | 4.48M |
| 2026-05-27 | CNY 8.58 | -1.49% | CNY 8.73 | CNY 8.73 | CNY 8.30 | 5.04M |
| 2026-05-26 | CNY 8.71 | -3.11% | CNY 9.01 | CNY 9.05 | CNY 8.64 | 5.37M |