Shandong Huapeng Glass Co., Ltd. Class A 603021
SSE · China · Process Industries
CNY 4.46-0.49 (-9.90%)
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 4.46 | -9.90% | CNY 4.99 | CNY 4.99 | CNY 4.46 | 11.79M |
| 2026-09-29 | CNY 4.95 | +0.41% | CNY 4.96 | CNY 5.06 | CNY 4.93 | 3.41M |
| 2026-09-28 | CNY 4.93 | -5.01% | CNY 5.20 | CNY 5.20 | CNY 4.91 | 5.56M |
| 2026-09-24 | CNY 5.19 | -0.95% | CNY 5.18 | CNY 5.26 | CNY 5.14 |
| 4.30M |
| 2026-09-23 | CNY 5.24 | -3.85% | CNY 5.38 | CNY 5.44 | CNY 5.15 | 8.35M |
| 2026-09-22 | CNY 5.45 | -0.37% | CNY 5.43 | CNY 5.61 | CNY 5.41 | 4.30M |
| 2026-09-21 | CNY 5.47 | -0.73% | CNY 5.41 | CNY 5.53 | CNY 5.40 | 4.05M |
| 2026-09-18 | CNY 5.51 | +3.77% | CNY 5.31 | CNY 5.61 | CNY 5.31 | 5.70M |
| 2026-09-17 | CNY 5.31 | 0.00% | CNY 5.30 | CNY 5.50 | CNY 5.27 | 4.51M |
| 2026-09-16 | CNY 5.31 | -0.56% | CNY 5.35 | CNY 5.41 | CNY 5.21 | 3.00M |
| 2026-09-15 | CNY 5.34 | -2.73% | CNY 5.49 | CNY 5.56 | CNY 5.32 | 4.52M |
| 2026-09-14 | CNY 5.49 | -0.72% | CNY 5.44 | CNY 5.66 | CNY 5.38 | 4.56M |
| 2026-09-11 | CNY 5.53 | -0.90% | CNY 5.61 | CNY 5.63 | CNY 5.37 | 4.67M |
| 2026-09-10 | CNY 5.58 | -1.41% | CNY 5.60 | CNY 5.75 | CNY 5.50 | 5.16M |
| 2026-09-09 | CNY 5.66 | -1.22% | CNY 5.70 | CNY 5.72 | CNY 5.54 | 4.28M |
| 2026-09-08 | CNY 5.73 | -3.05% | CNY 5.90 | CNY 6.02 | CNY 5.66 | 6.51M |
| 2026-09-07 | CNY 5.91 | +1.72% | CNY 5.80 | CNY 5.97 | CNY 5.62 | 4.84M |
| 2026-09-04 | CNY 5.81 | +1.04% | CNY 5.80 | CNY 6.05 | CNY 5.78 | 6.45M |
| 2026-09-03 | CNY 5.75 | -2.87% | CNY 6.01 | CNY 6.01 | CNY 5.71 | 6.29M |
| 2026-09-02 | CNY 5.92 | -0.67% | CNY 6.10 | CNY 6.16 | CNY 5.87 | 9.64M |
| 2026-09-01 | CNY 5.96 | +9.96% | CNY 5.38 | CNY 5.96 | CNY 5.36 | 13.36M |
| 2026-08-31 | CNY 5.42 | -1.63% | CNY 5.46 | CNY 5.48 | CNY 5.30 | 5.02M |
| 2026-08-28 | CNY 5.51 | +1.85% | CNY 5.41 | CNY 5.54 | CNY 5.37 | 3.61M |
| 2026-08-27 | CNY 5.41 | -0.37% | CNY 5.40 | CNY 5.59 | CNY 5.36 | 4.24M |
| 2026-08-26 | CNY 5.43 | -0.37% | CNY 5.43 | CNY 5.46 | CNY 5.30 | 4.32M |
| 2026-08-25 | CNY 5.45 | +2.06% | CNY 5.26 | CNY 5.50 | CNY 5.18 | 6.15M |
| 2026-08-24 | CNY 5.34 | 0.00% | CNY 5.43 | CNY 5.59 | CNY 5.23 | 8.23M |
| 2026-08-21 | CNY 5.34 | +1.71% | CNY 5.30 | CNY 5.41 | CNY 5.18 | 6.95M |
| 2026-08-20 | CNY 5.25 | +0.19% | CNY 5.32 | CNY 5.37 | CNY 5.02 | 9.33M |
| 2026-08-19 | CNY 5.24 | 0.00% | CNY 5.32 | CNY 5.46 | CNY 5.14 | 10.72M |
| 2026-08-18 | CNY 5.24 | -9.19% | CNY 5.70 | CNY 5.70 | CNY 5.19 | 17.06M |
| 2026-08-17 | CNY 5.77 | -6.18% | CNY 6.10 | CNY 6.11 | CNY 5.54 | 14.68M |
| 2026-08-14 | CNY 6.15 | +0.99% | CNY 6.08 | CNY 6.21 | CNY 5.96 | 6.18M |
| 2026-08-13 | CNY 6.09 | -1.46% | CNY 6.10 | CNY 6.30 | CNY 5.95 | 10.57M |
| 2026-08-12 | CNY 6.18 | -2.98% | CNY 6.25 | CNY 6.37 | CNY 6.11 | 6.18M |
| 2026-08-11 | CNY 6.37 | -3.04% | CNY 6.57 | CNY 6.57 | CNY 6.27 | 5.26M |
| 2026-08-10 | CNY 6.57 | +0.31% | CNY 6.50 | CNY 6.59 | CNY 6.31 | 4.64M |
| 2026-08-07 | CNY 6.55 | -3.39% | CNY 6.72 | CNY 6.76 | CNY 6.53 | 5.46M |
| 2026-08-06 | CNY 6.78 | -2.31% | CNY 6.91 | CNY 6.97 | CNY 6.59 | 6.08M |
| 2026-08-05 | CNY 6.94 | -0.14% | CNY 6.96 | CNY 7.03 | CNY 6.92 | 5.16M |
| 2026-08-04 | CNY 6.95 | -3.07% | CNY 7.18 | CNY 7.20 | CNY 6.90 | 6.71M |
| 2026-08-03 | CNY 7.17 | +4.67% | CNY 6.87 | CNY 7.18 | CNY 6.87 | 6.04M |
| 2026-07-31 | CNY 6.85 | +3.16% | CNY 6.66 | CNY 6.87 | CNY 6.66 | 3.80M |
| 2026-07-30 | CNY 6.64 | -3.07% | CNY 6.81 | CNY 6.92 | CNY 6.60 | 3.66M |
| 2026-07-29 | CNY 6.85 | +1.33% | CNY 6.77 | CNY 6.88 | CNY 6.72 | 3.61M |
| 2026-07-28 | CNY 6.76 | +0.45% | CNY 6.73 | CNY 6.92 | CNY 6.67 | 4.68M |
| 2026-07-27 | CNY 6.73 | +0.45% | CNY 6.57 | CNY 6.77 | CNY 6.51 | 4.68M |
| 2026-07-24 | CNY 6.70 | -3.32% | CNY 6.80 | CNY 6.98 | CNY 6.60 | 5.86M |
| 2026-07-23 | CNY 6.93 | +8.11% | CNY 6.33 | CNY 6.98 | CNY 6.33 | 7.73M |
| 2026-07-22 | CNY 6.41 | 0.00% | CNY 6.50 | CNY 6.71 | CNY 6.29 | 7.24M |
| 2026-07-21 | CNY 6.41 | -1.08% | CNY 6.25 | CNY 6.56 | CNY 5.83 | 13.47M |
| 2026-07-20 | CNY 6.48 | -10.00% | CNY 7.15 | CNY 7.30 | CNY 6.48 | 10.98M |
| 2026-07-17 | CNY 7.20 | +1.41% | CNY 7.16 | CNY 7.56 | CNY 7.13 | 8.44M |
| 2026-07-16 | CNY 7.10 | -5.33% | CNY 7.47 | CNY 7.51 | CNY 7.10 | 6.72M |
| 2026-07-15 | CNY 7.50 | +1.35% | CNY 7.42 | CNY 7.61 | CNY 7.36 | 6.62M |
| 2026-07-14 | CNY 7.40 | -0.13% | CNY 7.41 | CNY 7.52 | CNY 7.16 | 7.19M |
| 2026-07-13 | CNY 7.41 | +5.86% | CNY 7.18 | CNY 7.53 | CNY 7.18 | 9.80M |
| 2026-07-10 | CNY 7.00 | -0.57% | CNY 6.87 | CNY 7.15 | CNY 6.87 | 4.30M |
| 2026-07-09 | CNY 7.04 | -2.76% | CNY 7.23 | CNY 7.28 | CNY 7.00 | 7.00M |
| 2026-07-08 | CNY 7.24 | +5.08% | CNY 6.89 | CNY 7.42 | CNY 6.85 | 9.30M |
| 2026-07-07 | CNY 6.89 | -3.77% | CNY 6.99 | CNY 7.26 | CNY 6.78 | 9.71M |
| 2026-07-06 | CNY 7.16 | -4.15% | CNY 7.47 | CNY 7.69 | CNY 7.12 | 9.34M |
| 2026-07-03 | CNY 7.47 | +2.75% | CNY 7.38 | CNY 7.55 | CNY 7.26 | 10.76M |
| 2026-07-02 | CNY 7.27 | +5.06% | CNY 6.98 | CNY 7.27 | CNY 6.98 | 7.58M |
| 2026-07-01 | CNY 6.92 | +5.01% | CNY 6.43 | CNY 6.92 | CNY 6.43 | 9.44M |
| 2026-06-30 | CNY 6.59 | +4.44% | CNY 6.28 | CNY 6.63 | CNY 6.28 | 6.39M |
| 2026-06-29 | CNY 6.31 | -3.52% | CNY 6.52 | CNY 6.70 | CNY 6.21 | 7.73M |
| 2026-06-26 | CNY 6.54 | +0.15% | CNY 6.54 | CNY 6.86 | CNY 6.53 | 10.13M |
| 2026-06-25 | CNY 6.53 | -1.66% | CNY 6.40 | CNY 6.66 | CNY 6.36 | 8.94M |
| 2026-06-24 | CNY 6.64 | +5.06% | CNY 6.55 | CNY 6.64 | CNY 6.45 | 11.09M |
| 2026-06-23 | CNY 6.32 | +4.98% | CNY 6.04 | CNY 6.32 | CNY 6.03 | 2.99M |
| 2026-06-22 | CNY 6.02 | +5.06% | CNY 6.02 | CNY 6.02 | CNY 5.86 | 10.83M |
| 2026-06-18 | CNY 5.73 | -3.54% | CNY 6.01 | CNY 6.01 | CNY 5.64 | 11.39M |
| 2026-06-17 | CNY 5.94 | -4.96% | CNY 6.26 | CNY 6.37 | CNY 5.94 | 8.57M |
| 2026-06-16 | CNY 6.25 | -3.25% | CNY 6.55 | CNY 6.55 | CNY 6.14 | 10.92M |
| 2026-06-15 | CNY 6.46 | -4.86% | CNY 6.80 | CNY 6.90 | CNY 6.45 | 8.10M |
| 2026-06-12 | CNY 6.79 | +1.49% | CNY 6.81 | CNY 6.96 | CNY 6.72 | 5.49M |
| 2026-06-11 | CNY 6.69 | -0.30% | CNY 6.63 | CNY 6.75 | CNY 6.50 | 4.19M |
| 2026-06-10 | CNY 6.71 | -4.96% | CNY 6.95 | CNY 7.01 | CNY 6.71 | 5.19M |
| 2026-06-09 | CNY 7.06 | -2.49% | CNY 7.23 | CNY 7.27 | CNY 6.93 | 6.45M |
| 2026-06-08 | CNY 7.24 | -4.99% | CNY 7.51 | CNY 7.51 | CNY 7.24 | 7.15M |
| 2026-06-05 | CNY 7.62 | +2.70% | CNY 7.40 | CNY 7.74 | CNY 7.40 | 5.25M |
| 2026-06-04 | CNY 7.42 | -4.01% | CNY 7.61 | CNY 7.67 | CNY 7.42 | 7.56M |
| 2026-06-03 | CNY 7.73 | +5.03% | CNY 7.36 | CNY 7.73 | CNY 7.15 | 13.51M |
| 2026-06-02 | CNY 7.36 | -2.00% | CNY 7.65 | CNY 7.89 | CNY 7.36 | 9.15M |
| 2026-06-01 | CNY 7.51 | +1.76% | CNY 7.33 | CNY 7.60 | CNY 7.28 | 5.60M |
| 2026-05-29 | CNY 7.38 | -0.81% | CNY 7.50 | CNY 7.55 | CNY 7.22 | 6.37M |
| 2026-05-28 | CNY 7.44 | +2.20% | CNY 7.24 | CNY 7.59 | CNY 7.21 | 7.86M |
| 2026-05-27 | CNY 7.28 | +5.05% | CNY 6.98 | CNY 7.28 | CNY 6.90 | 8.06M |
| 2026-05-26 | CNY 6.93 | -2.81% | CNY 7.16 | CNY 7.24 | CNY 6.86 | 5.20M |