Lihuayi Weiyuan Chemical Co. Ltd. Class A 600955
SSE · China · Process Industries
CNY 12.36+0.08 (+0.65%)
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 12.36 | +0.65% | CNY 12.29 | CNY 12.44 | CNY 12.29 | 1.39M |
| 2026-09-29 | CNY 12.28 | +0.41% | CNY 12.21 | CNY 12.38 | CNY 12.17 | 1.77M |
| 2026-09-28 | CNY 12.23 | -1.21% | CNY 12.36 | CNY 12.43 | CNY 12.18 | 2.62M |
| 2026-09-24 | CNY 12.38 | -1.59% | CNY 12.57 | CNY 12.61 | CNY 12.37 | 2.00M |
| 2026-09-23 | CNY 12.58 | -0.08% | CNY 12.53 | CNY 12.62 | CNY 12.51 | 1.95M |
| 2026-09-22 | CNY 12.59 | -0.08% | CNY 12.60 | CNY 12.65 | CNY 12.50 | 2.16M |
| 2026-09-21 | CNY 12.60 | +1.61% | CNY 12.37 | CNY 12.62 | CNY 12.37 | 2.12M |
| 2026-09-18 | CNY 12.40 | +0.32% | CNY 12.38 | CNY 12.49 | CNY 12.37 | 2.06M |
| 2026-09-17 | CNY 12.36 | -0.88% | CNY 12.43 | CNY 12.47 | CNY 12.17 | 1.99M |
| 2026-09-16 | CNY 12.47 | +1.55% | CNY 12.28 | CNY 12.47 | CNY 12.24 | 2.06M |
| 2026-09-15 | CNY 12.28 | -1.29% | CNY 12.37 | CNY 12.45 | CNY 12.27 | 2.10M |
| 2026-09-14 | CNY 12.44 | +0.65% | CNY 12.36 | CNY 12.49 | CNY 12.31 | 1.97M |
| 2026-09-11 | CNY 12.36 | -3.29% | CNY 12.76 | CNY 12.80 | CNY 12.31 | 4.04M |
| 2026-09-10 | CNY 12.78 | -0.70% | CNY 12.87 | CNY 13.05 | CNY 12.77 | 2.84M |
| 2026-09-09 | CNY 12.87 | -0.54% | CNY 12.94 | CNY 13.06 | CNY 12.83 | 1.97M |
| 2026-09-08 | CNY 12.94 | +1.97% | CNY 12.73 | CNY 12.95 | CNY 12.62 | 3.22M |
| 2026-09-07 | CNY 12.69 | 0.00% | CNY 12.69 | CNY 12.75 | CNY 12.60 | 2.05M |
| 2026-09-04 | CNY 12.69 | -0.08% | CNY 12.80 | CNY 12.91 | CNY 12.60 | 2.37M |
| 2026-09-03 | CNY 12.70 | -0.86% | CNY 12.83 | CNY 12.90 | CNY 12.67 | 2.41M |
| 2026-09-02 | CNY 12.81 | -1.99% | CNY 13.05 | CNY 13.06 | CNY 12.71 | 2.79M |
| 2026-09-01 | CNY 13.07 | +0.62% | CNY 12.96 | CNY 13.23 | CNY 12.91 | 2.98M |
| 2026-08-31 | CNY 12.99 | +0.39% | CNY 12.95 | CNY 13.11 | CNY 12.75 | 3.07M |
| 2026-08-28 | CNY 12.94 | +1.65% | CNY 12.77 | CNY 13.02 | CNY 12.68 | 3.73M |
| 2026-08-27 | CNY 12.73 | +0.39% | CNY 12.68 | CNY 12.78 | CNY 12.56 | 2.50M |
| 2026-08-26 | CNY 12.68 | +0.63% | CNY 12.59 | CNY 12.75 | CNY 12.51 | 2.52M |
| 2026-08-25 | CNY 12.60 | +1.20% | CNY 12.38 | CNY 12.66 | CNY 12.37 | 3.11M |
| 2026-08-24 | CNY 12.45 | -0.95% | CNY 12.51 | CNY 12.73 | CNY 12.36 | 2.59M |
| 2026-08-21 | CNY 12.57 | -2.18% | CNY 12.76 | CNY 12.82 | CNY 12.45 | 4.20M |
| 2026-08-20 | CNY 12.85 | +1.98% | CNY 12.65 | CNY 12.92 | CNY 12.59 | 4.33M |
| 2026-08-19 | CNY 12.60 | -2.70% | CNY 12.71 | CNY 12.84 | CNY 12.57 | 4.29M |
| 2026-08-18 | CNY 12.95 | +0.54% | CNY 12.89 | CNY 13.51 | CNY 12.75 | 7.37M |
| 2026-08-17 | CNY 12.88 | +2.55% | CNY 12.60 | CNY 12.92 | CNY 12.51 | 4.18M |
| 2026-08-14 | CNY 12.56 | +0.24% | CNY 12.53 | CNY 12.69 | CNY 12.48 | 1.91M |
| 2026-08-13 | CNY 12.53 | -2.11% | CNY 12.75 | CNY 12.80 | CNY 12.53 | 2.77M |
| 2026-08-12 | CNY 12.80 | +0.95% | CNY 12.73 | CNY 12.87 | CNY 12.65 | 2.37M |
| 2026-08-11 | CNY 12.68 | -1.48% | CNY 12.92 | CNY 12.92 | CNY 12.65 | 2.76M |
| 2026-08-10 | CNY 12.87 | +1.26% | CNY 12.75 | CNY 12.95 | CNY 12.70 | 3.22M |
| 2026-08-07 | CNY 12.71 | -0.94% | CNY 12.82 | CNY 12.86 | CNY 12.63 | 3.89M |
| 2026-08-06 | CNY 12.83 | +0.55% | CNY 12.71 | CNY 12.88 | CNY 12.63 | 2.63M |
| 2026-08-05 | CNY 12.76 | +1.27% | CNY 12.62 | CNY 12.81 | CNY 12.54 | 3.22M |
| 2026-08-04 | CNY 12.60 | -1.10% | CNY 12.76 | CNY 12.84 | CNY 12.57 | 3.04M |
| 2026-08-03 | CNY 12.74 | +1.35% | CNY 12.53 | CNY 12.77 | CNY 12.42 | 3.03M |
| 2026-07-31 | CNY 12.57 | +1.37% | CNY 12.78 | CNY 12.78 | CNY 12.45 | 3.00M |
| 2026-07-30 | CNY 12.40 | -0.56% | CNY 12.48 | CNY 12.69 | CNY 12.35 | 3.79M |
| 2026-07-29 | CNY 12.47 | +3.06% | CNY 12.01 | CNY 12.60 | CNY 12.01 | 5.21M |
| 2026-07-28 | CNY 12.10 | +0.08% | CNY 12.05 | CNY 12.22 | CNY 11.99 | 2.08M |
| 2026-07-27 | CNY 12.09 | +2.72% | CNY 11.65 | CNY 12.10 | CNY 11.65 | 3.10M |
| 2026-07-24 | CNY 11.77 | -2.49% | CNY 12.00 | CNY 12.10 | CNY 11.72 | 3.04M |
| 2026-07-23 | CNY 12.07 | +3.61% | CNY 11.65 | CNY 12.08 | CNY 11.58 | 4.42M |
| 2026-07-22 | CNY 11.65 | -0.94% | CNY 11.75 | CNY 11.83 | CNY 11.56 | 3.68M |
| 2026-07-21 | CNY 11.76 | -0.93% | CNY 11.86 | CNY 11.99 | CNY 11.33 | 6.98M |
| 2026-07-20 | CNY 11.87 | -2.06% | CNY 12.12 | CNY 12.33 | CNY 11.77 | 6.87M |
| 2026-07-17 | CNY 12.12 | -3.58% | CNY 12.64 | CNY 12.75 | CNY 12.01 | 7.98M |
| 2026-07-16 | CNY 12.57 | -2.03% | CNY 12.71 | CNY 12.86 | CNY 12.54 | 6.39M |
| 2026-07-15 | CNY 12.83 | -9.96% | CNY 13.30 | CNY 13.43 | CNY 12.83 | 12.51M |
| 2026-07-14 | CNY 14.25 | -2.46% | CNY 14.44 | CNY 14.60 | CNY 14.03 | 5.28M |
| 2026-07-13 | CNY 14.61 | +0.27% | CNY 14.60 | CNY 14.73 | CNY 14.35 | 7.08M |
| 2026-07-10 | CNY 14.57 | +0.69% | CNY 14.40 | CNY 14.79 | CNY 14.13 | 4.21M |
| 2026-07-09 | CNY 14.47 | -1.50% | CNY 14.78 | CNY 14.80 | CNY 14.06 | 6.17M |
| 2026-07-08 | CNY 14.69 | -2.00% | CNY 14.89 | CNY 14.99 | CNY 14.61 | 5.03M |
| 2026-07-07 | CNY 14.99 | -3.41% | CNY 15.48 | CNY 15.52 | CNY 14.96 | 4.72M |
| 2026-07-06 | CNY 15.52 | -1.83% | CNY 15.65 | CNY 16.05 | CNY 15.51 | 5.27M |
| 2026-07-03 | CNY 15.81 | -2.11% | CNY 16.23 | CNY 16.40 | CNY 15.50 | 6.61M |
| 2026-07-02 | CNY 16.15 | +1.57% | CNY 15.89 | CNY 16.53 | CNY 15.77 | 7.74M |
| 2026-07-01 | CNY 15.90 | +8.02% | CNY 14.89 | CNY 16.17 | CNY 14.67 | 10.01M |
| 2026-06-30 | CNY 14.72 | -2.52% | CNY 15.08 | CNY 15.08 | CNY 14.50 | 6.57M |
| 2026-06-29 | CNY 15.10 | -1.76% | CNY 15.77 | CNY 15.77 | CNY 14.78 | 6.52M |
| 2026-06-26 | CNY 15.37 | -4.06% | CNY 15.99 | CNY 16.23 | CNY 15.36 | 9.71M |
| 2026-06-25 | CNY 16.02 | -2.50% | CNY 16.31 | CNY 17.17 | CNY 15.99 | 12.09M |
| 2026-06-24 | CNY 16.43 | -0.18% | CNY 16.80 | CNY 17.30 | CNY 16.16 | 12.14M |
| 2026-06-23 | CNY 16.46 | +4.51% | CNY 16.21 | CNY 17.25 | CNY 16.21 | 12.94M |
| 2026-06-22 | CNY 15.75 | +3.28% | CNY 15.25 | CNY 15.76 | CNY 14.93 | 5.83M |
| 2026-06-18 | CNY 15.25 | -2.24% | CNY 15.55 | CNY 15.59 | CNY 15.20 | 3.99M |
| 2026-06-17 | CNY 15.60 | -1.45% | CNY 15.82 | CNY 15.82 | CNY 15.52 | 3.85M |
| 2026-06-16 | CNY 15.83 | -0.57% | CNY 15.98 | CNY 16.08 | CNY 15.70 | 4.58M |
| 2026-06-15 | CNY 15.92 | +1.66% | CNY 15.66 | CNY 16.25 | CNY 15.55 | 5.17M |
| 2026-06-12 | CNY 15.66 | +3.03% | CNY 15.18 | CNY 15.80 | CNY 15.06 | 5.39M |
| 2026-06-11 | CNY 15.20 | -1.68% | CNY 15.45 | CNY 15.60 | CNY 14.99 | 4.33M |
| 2026-06-10 | CNY 15.46 | +2.72% | CNY 15.03 | CNY 15.66 | CNY 14.97 | 6.10M |
| 2026-06-09 | CNY 15.05 | +0.67% | CNY 15.17 | CNY 15.22 | CNY 14.70 | 3.69M |
| 2026-06-08 | CNY 14.95 | -4.17% | CNY 15.31 | CNY 15.49 | CNY 14.81 | 4.61M |
| 2026-06-05 | CNY 15.60 | +0.32% | CNY 15.57 | CNY 15.84 | CNY 15.30 | 4.29M |
| 2026-06-04 | CNY 15.55 | -3.60% | CNY 16.09 | CNY 16.14 | CNY 15.54 | 4.42M |
| 2026-06-03 | CNY 16.13 | -0.49% | CNY 16.22 | CNY 16.29 | CNY 16.00 | 4.21M |
| 2026-06-02 | CNY 16.21 | -1.70% | CNY 16.47 | CNY 16.54 | CNY 16.07 | 3.82M |
| 2026-06-01 | CNY 16.49 | +1.98% | CNY 16.23 | CNY 16.57 | CNY 16.22 | 4.19M |
| 2026-05-29 | CNY 16.17 | -2.82% | CNY 16.52 | CNY 16.65 | CNY 16.00 | 4.83M |
| 2026-05-28 | CNY 16.64 | +1.77% | CNY 16.26 | CNY 16.66 | CNY 16.26 | 4.36M |
| 2026-05-27 | CNY 16.35 | -2.39% | CNY 16.77 | CNY 16.83 | CNY 16.30 | 5.08M |
| 2026-05-26 | CNY 16.75 | -1.53% | CNY 16.99 | CNY 17.03 | CNY 16.52 | 5.10M |