Epoxy Base Electronic Material Corp. Ltd. Class A 603002
SSE · China · Process Industries
CNY 17.34-0.22 (-1.25%)
Market closed· · CNY · Data may be delayed
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 17.34 | -1.25% | CNY 17.65 | CNY 18.47 | CNY 17.31 | 62.60M |
| 2026-09-29 | CNY 17.56 | -0.06% | CNY 17.53 | CNY 17.77 | CNY 17.23 | 39.64M |
| 2026-09-28 | CNY 17.57 | -8.44% | CNY 19.00 | CNY 19.19 | CNY 17.40 | 58.96M |
| 2026-09-24 | CNY 19.19 | -4.57% | CNY 19.85 | CNY 20.30 | CNY 19.03 |
| 69.26M |
| 2026-09-23 | CNY 20.11 | +1.57% | CNY 19.86 | CNY 20.63 | CNY 19.50 | 85.01M |
| 2026-09-22 | CNY 19.80 | +2.38% | CNY 20.28 | CNY 20.38 | CNY 19.54 | 81.30M |
| 2026-09-21 | CNY 19.34 | +0.83% | CNY 19.30 | CNY 19.65 | CNY 19.10 | 71.82M |
| 2026-09-18 | CNY 19.18 | -0.21% | CNY 19.62 | CNY 19.74 | CNY 18.37 | 107.86M |
| 2026-09-17 | CNY 19.22 | -0.83% | CNY 19.38 | CNY 20.34 | CNY 19.20 | 109.14M |
| 2026-09-16 | CNY 19.38 | +3.03% | CNY 19.03 | CNY 19.62 | CNY 18.54 | 103.50M |
| 2026-09-15 | CNY 18.81 | 0.00% | CNY 18.46 | CNY 19.48 | CNY 18.46 | 125.69M |
| 2026-09-14 | CNY 18.81 | +7.73% | CNY 17.25 | CNY 19.21 | CNY 16.70 | 145.37M |
| 2026-09-11 | CNY 17.46 | +3.87% | CNY 16.41 | CNY 17.56 | CNY 15.74 | 110.59M |
| 2026-09-10 | CNY 16.81 | +2.44% | CNY 16.06 | CNY 17.23 | CNY 16.00 | 86.04M |
| 2026-09-09 | CNY 16.41 | -0.06% | CNY 16.39 | CNY 16.96 | CNY 16.25 | 52.23M |
| 2026-09-08 | CNY 16.42 | +0.61% | CNY 16.16 | CNY 16.96 | CNY 16.16 | 84.96M |
| 2026-09-07 | CNY 16.32 | +8.01% | CNY 15.20 | CNY 16.62 | CNY 15.12 | 99.18M |
| 2026-09-04 | CNY 15.11 | -4.91% | CNY 15.97 | CNY 16.30 | CNY 14.96 | 64.97M |
| 2026-09-03 | CNY 15.89 | -3.81% | CNY 16.78 | CNY 16.79 | CNY 15.58 | 67.96M |
| 2026-09-02 | CNY 16.52 | -1.37% | CNY 16.45 | CNY 16.98 | CNY 16.30 | 54.73M |
| 2026-09-01 | CNY 16.75 | -4.50% | CNY 17.55 | CNY 17.60 | CNY 16.72 | 66.54M |
| 2026-08-31 | CNY 17.54 | -0.74% | CNY 17.40 | CNY 17.90 | CNY 17.10 | 82.01M |
| 2026-08-28 | CNY 17.67 | +4.49% | CNY 17.40 | CNY 18.46 | CNY 17.10 | 129.07M |
| 2026-08-27 | CNY 16.91 | +10.02% | CNY 15.64 | CNY 16.91 | CNY 15.64 | 58.66M |
| 2026-08-26 | CNY 15.37 | -0.97% | CNY 15.75 | CNY 15.85 | CNY 14.89 | 45.48M |
| 2026-08-25 | CNY 15.52 | -0.89% | CNY 15.00 | CNY 15.78 | CNY 14.98 | 44.26M |
| 2026-08-24 | CNY 15.66 | -5.21% | CNY 16.61 | CNY 16.72 | CNY 15.15 | 63.17M |
| 2026-08-21 | CNY 16.52 | +1.23% | CNY 16.28 | CNY 16.85 | CNY 15.89 | 57.89M |
| 2026-08-20 | CNY 16.32 | -0.91% | CNY 16.88 | CNY 16.89 | CNY 16.00 | 67.12M |
| 2026-08-19 | CNY 16.47 | -7.68% | CNY 17.07 | CNY 18.00 | CNY 16.30 | 90.26M |
| 2026-08-18 | CNY 17.84 | +1.42% | CNY 18.54 | CNY 19.00 | CNY 17.50 | 141.86M |
| 2026-08-17 | CNY 17.59 | +10.01% | CNY 16.25 | CNY 17.59 | CNY 16.20 | 60.30M |
| 2026-08-14 | CNY 15.99 | +5.68% | CNY 15.21 | CNY 16.64 | CNY 15.21 | 98.67M |
| 2026-08-13 | CNY 15.13 | -1.18% | CNY 15.60 | CNY 16.12 | CNY 15.12 | 55.04M |
| 2026-08-12 | CNY 15.31 | +2.55% | CNY 15.12 | CNY 15.46 | CNY 14.81 | 48.56M |
| 2026-08-11 | CNY 14.93 | -1.65% | CNY 15.06 | CNY 15.38 | CNY 14.77 | 55.75M |
| 2026-08-10 | CNY 15.18 | +0.86% | CNY 15.48 | CNY 15.75 | CNY 14.63 | 86.75M |
| 2026-08-07 | CNY 15.05 | +7.19% | CNY 14.08 | CNY 15.44 | CNY 13.77 | 104.27M |
| 2026-08-06 | CNY 14.04 | +3.85% | CNY 13.30 | CNY 14.32 | CNY 13.20 | 67.55M |
| 2026-08-05 | CNY 13.52 | +8.07% | CNY 12.40 | CNY 13.66 | CNY 12.31 | 55.91M |
| 2026-08-04 | CNY 12.51 | +6.47% | CNY 11.90 | CNY 12.61 | CNY 11.73 | 48.53M |
| 2026-08-03 | CNY 11.75 | -4.55% | CNY 12.10 | CNY 12.40 | CNY 11.65 | 49.70M |
| 2026-07-31 | CNY 12.31 | +6.67% | CNY 12.38 | CNY 12.69 | CNY 12.10 | 78.09M |
| 2026-07-30 | CNY 11.54 | -7.90% | CNY 12.50 | CNY 12.59 | CNY 11.36 | 59.64M |
| 2026-07-29 | CNY 12.53 | -5.58% | CNY 13.10 | CNY 13.33 | CNY 11.97 | 69.68M |
| 2026-07-28 | CNY 13.27 | -7.27% | CNY 13.97 | CNY 14.45 | CNY 13.07 | 52.07M |
| 2026-07-27 | CNY 14.31 | +6.08% | CNY 13.65 | CNY 14.34 | CNY 13.15 | 57.53M |
| 2026-07-24 | CNY 13.49 | -3.23% | CNY 13.57 | CNY 14.35 | CNY 13.34 | 44.84M |
| 2026-07-23 | CNY 13.94 | +1.01% | CNY 14.08 | CNY 14.78 | CNY 13.60 | 66.89M |
| 2026-07-22 | CNY 13.80 | -4.56% | CNY 13.80 | CNY 14.89 | CNY 13.60 | 83.97M |
| 2026-07-21 | CNY 14.46 | +0.70% | CNY 13.69 | CNY 14.48 | CNY 12.92 | 103.55M |
| 2026-07-20 | CNY 14.36 | -9.97% | CNY 16.20 | CNY 16.26 | CNY 14.36 | 43.96M |
| 2026-07-17 | CNY 15.95 | -7.43% | CNY 17.57 | CNY 17.68 | CNY 15.88 | 55.70M |
| 2026-07-16 | CNY 17.23 | -5.17% | CNY 17.66 | CNY 18.76 | CNY 16.99 | 61.26M |
| 2026-07-15 | CNY 18.17 | -0.16% | CNY 19.30 | CNY 19.38 | CNY 18.13 | 66.64M |
| 2026-07-14 | CNY 18.20 | +6.43% | CNY 16.63 | CNY 18.42 | CNY 16.40 | 70.91M |
| 2026-07-13 | CNY 17.10 | -10.00% | CNY 18.67 | CNY 19.03 | CNY 17.10 | 51.84M |
| 2026-07-10 | CNY 19.00 | -5.28% | CNY 20.05 | CNY 21.10 | CNY 18.99 | 65.45M |
| 2026-07-09 | CNY 20.06 | +1.31% | CNY 20.14 | CNY 20.36 | CNY 18.94 | 64.73M |
| 2026-07-08 | CNY 19.80 | -4.76% | CNY 21.03 | CNY 21.20 | CNY 19.40 | 61.23M |
| 2026-07-07 | CNY 20.79 | -3.17% | CNY 21.89 | CNY 22.10 | CNY 20.43 | 55.96M |
| 2026-07-06 | CNY 21.47 | -4.07% | CNY 22.78 | CNY 23.80 | CNY 21.15 | 70.76M |
| 2026-07-03 | CNY 22.38 | -1.80% | CNY 22.00 | CNY 23.50 | CNY 21.87 | 78.37M |
| 2026-07-02 | CNY 22.79 | -4.16% | CNY 22.61 | CNY 24.70 | CNY 22.11 | 86.24M |
| 2026-07-01 | CNY 23.78 | -1.61% | CNY 23.69 | CNY 25.60 | CNY 23.41 | 88.73M |
| 2026-06-30 | CNY 24.17 | -0.62% | CNY 24.03 | CNY 24.52 | CNY 23.23 | 94.17M |
| 2026-06-29 | CNY 24.32 | -7.28% | CNY 27.00 | CNY 27.01 | CNY 23.61 | 126.01M |
| 2026-06-26 | CNY 26.23 | +5.13% | CNY 24.18 | CNY 27.45 | CNY 23.68 | 134.29M |
| 2026-06-25 | CNY 24.95 | +6.22% | CNY 23.07 | CNY 25.15 | CNY 22.78 | 126.71M |
| 2026-06-24 | CNY 23.49 | +0.60% | CNY 22.57 | CNY 23.97 | CNY 22.50 | 112.33M |
| 2026-06-23 | CNY 23.35 | -9.98% | CNY 26.00 | CNY 26.45 | CNY 23.35 | 116.33M |
| 2026-06-22 | CNY 25.94 | +10.01% | CNY 23.66 | CNY 25.94 | CNY 23.11 | 150.46M |
| 2026-06-18 | CNY 23.58 | +1.64% | CNY 23.64 | CNY 24.65 | CNY 22.67 | 141.84M |
| 2026-06-17 | CNY 23.20 | +10.00% | CNY 21.50 | CNY 23.20 | CNY 21.50 | 78.53M |
| 2026-06-16 | CNY 21.09 | +10.02% | CNY 19.89 | CNY 21.09 | CNY 19.88 | 91.21M |
| 2026-06-15 | CNY 19.17 | +9.98% | CNY 17.76 | CNY 19.17 | CNY 17.60 | 53.78M |
| 2026-06-12 | CNY 17.43 | -2.63% | CNY 17.96 | CNY 18.50 | CNY 17.31 | 100.14M |
| 2026-06-11 | CNY 17.90 | -1.92% | CNY 18.35 | CNY 18.49 | CNY 17.22 | 134.31M |
| 2026-06-10 | CNY 18.25 | +10.01% | CNY 17.00 | CNY 18.25 | CNY 17.00 | 199.59M |
| 2026-06-09 | CNY 16.59 | +10.01% | CNY 15.65 | CNY 16.59 | CNY 15.64 | 75.71M |
| 2026-06-08 | CNY 15.08 | -9.97% | CNY 15.16 | CNY 15.84 | CNY 15.08 | 47.53M |
| 2026-06-05 | CNY 16.75 | -4.67% | CNY 17.25 | CNY 17.60 | CNY 16.68 | 60.11M |
| 2026-06-04 | CNY 17.57 | +1.50% | CNY 16.85 | CNY 17.68 | CNY 16.12 | 92.89M |
| 2026-06-03 | CNY 17.31 | -5.82% | CNY 18.29 | CNY 18.56 | CNY 17.04 | 122.38M |
| 2026-06-02 | CNY 18.38 | +7.86% | CNY 16.70 | CNY 18.74 | CNY 16.67 | 123.05M |
| 2026-06-01 | CNY 17.04 | +2.77% | CNY 16.29 | CNY 17.74 | CNY 16.20 | 98.21M |
| 2026-05-29 | CNY 16.58 | -4.82% | CNY 17.30 | CNY 18.56 | CNY 16.20 | 116.16M |
| 2026-05-28 | CNY 17.42 | +5.19% | CNY 16.16 | CNY 17.42 | CNY 16.16 | 94.28M |
| 2026-05-27 | CNY 16.56 | -2.47% | CNY 17.00 | CNY 17.47 | CNY 15.94 | 86.44M |
| 2026-05-26 | CNY 16.98 | +2.78% | CNY 16.53 | CNY 17.38 | CNY 16.03 | 95.88M |