Shanghai Xintonglian Packing Co., Ltd. Class A 603022
SSE · China · Process Industries
CNY 9.06-0.11 (-1.20%)
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 9.06 | -1.20% | CNY 9.17 | CNY 9.22 | CNY 9.01 | 2.37M |
| 2026-09-29 | CNY 9.17 | +2.46% | CNY 8.85 | CNY 9.23 | CNY 8.85 | 3.49M |
| 2026-09-28 | CNY 8.95 | 0.00% | CNY 9.01 | CNY 9.07 | CNY 8.85 | 2.91M |
| 2026-09-24 | CNY 8.95 | +0.34% | CNY 9.05 | CNY 9.09 | CNY 8.84 | 2.68M |
| 2026-09-23 | CNY 8.92 | -0.11% | CNY 8.99 | CNY 8.99 | CNY 8.82 | 2.93M |
| 2026-09-22 | CNY 8.93 | +0.34% | CNY 8.98 | CNY 9.04 | CNY 8.84 | 3.50M |
| 2026-09-21 | CNY 8.90 | +3.49% | CNY 8.66 | CNY 8.96 | CNY 8.60 | 3.72M |
| 2026-09-18 | CNY 8.60 | -0.58% | CNY 8.69 | CNY 8.81 | CNY 8.57 | 2.85M |
| 2026-09-17 | CNY 8.65 | +0.82% | CNY 8.58 | CNY 8.73 | CNY 8.38 | 3.42M |
| 2026-09-16 | CNY 8.58 | +1.78% | CNY 8.36 | CNY 8.63 | CNY 8.29 | 3.13M |
| 2026-09-15 | CNY 8.43 | -4.75% | CNY 8.77 | CNY 8.84 | CNY 8.40 | 4.64M |
| 2026-09-14 | CNY 8.85 | +1.26% | CNY 8.74 | CNY 8.97 | CNY 8.65 | 4.29M |
| 2026-09-11 | CNY 8.74 | -3.74% | CNY 8.94 | CNY 9.07 | CNY 8.58 | 5.00M |
| 2026-09-10 | CNY 9.08 | -1.94% | CNY 9.28 | CNY 9.28 | CNY 9.06 | 2.61M |
| 2026-09-09 | CNY 9.26 | -0.86% | CNY 9.26 | CNY 9.36 | CNY 9.22 | 2.61M |
| 2026-09-08 | CNY 9.34 | +1.85% | CNY 9.19 | CNY 9.36 | CNY 9.16 | 2.34M |
| 2026-09-07 | CNY 9.17 | +0.22% | CNY 9.14 | CNY 9.27 | CNY 9.10 | 2.22M |
| 2026-09-04 | CNY 9.15 | +0.44% | CNY 9.09 | CNY 9.31 | CNY 9.09 | 2.48M |
| 2026-09-03 | CNY 9.11 | -1.83% | CNY 9.28 | CNY 9.45 | CNY 9.07 | 2.45M |
| 2026-09-02 | CNY 9.28 | -0.54% | CNY 9.39 | CNY 9.39 | CNY 9.20 | 2.67M |
| 2026-09-01 | CNY 9.33 | +0.21% | CNY 9.31 | CNY 9.45 | CNY 9.25 | 3.01M |
| 2026-08-31 | CNY 9.31 | +2.53% | CNY 9.05 | CNY 9.32 | CNY 9.01 | 3.95M |
| 2026-08-28 | CNY 9.08 | +1.45% | CNY 8.99 | CNY 9.13 | CNY 8.86 | 3.24M |
| 2026-08-27 | CNY 8.95 | -1.10% | CNY 9.05 | CNY 9.08 | CNY 8.89 | 2.61M |
| 2026-08-26 | CNY 9.05 | +0.89% | CNY 8.95 | CNY 9.08 | CNY 8.85 | 2.71M |
| 2026-08-25 | CNY 8.97 | +2.99% | CNY 8.70 | CNY 9.00 | CNY 8.63 | 2.66M |
| 2026-08-24 | CNY 8.71 | -1.14% | CNY 8.84 | CNY 8.84 | CNY 8.62 | 2.83M |
| 2026-08-21 | CNY 8.81 | +0.69% | CNY 8.75 | CNY 8.83 | CNY 8.55 | 2.28M |
| 2026-08-20 | CNY 8.75 | +2.82% | CNY 8.58 | CNY 8.78 | CNY 8.58 | 2.66M |
| 2026-08-19 | CNY 8.51 | -2.96% | CNY 8.74 | CNY 8.80 | CNY 8.41 | 2.87M |
| 2026-08-18 | CNY 8.77 | -0.45% | CNY 8.81 | CNY 8.83 | CNY 8.69 | 1.76M |
| 2026-08-17 | CNY 8.81 | +1.73% | CNY 8.71 | CNY 8.83 | CNY 8.58 | 2.25M |
| 2026-08-14 | CNY 8.66 | +0.46% | CNY 8.62 | CNY 8.67 | CNY 8.52 | 2.21M |
| 2026-08-13 | CNY 8.62 | -1.15% | CNY 8.72 | CNY 8.77 | CNY 8.54 | 2.09M |
| 2026-08-12 | CNY 8.72 | +0.35% | CNY 8.69 | CNY 8.75 | CNY 8.52 | 1.77M |
| 2026-08-11 | CNY 8.69 | -0.46% | CNY 8.68 | CNY 8.78 | CNY 8.61 | 2.53M |
| 2026-08-10 | CNY 8.73 | +3.44% | CNY 8.45 | CNY 8.83 | CNY 8.35 | 3.55M |
| 2026-08-07 | CNY 8.44 | -0.12% | CNY 8.49 | CNY 8.50 | CNY 8.25 | 3.20M |
| 2026-08-06 | CNY 8.45 | +0.96% | CNY 8.37 | CNY 8.45 | CNY 8.25 | 2.99M |
| 2026-08-05 | CNY 8.37 | -0.36% | CNY 8.41 | CNY 8.52 | CNY 8.22 | 3.29M |
| 2026-08-04 | CNY 8.40 | +0.24% | CNY 8.47 | CNY 8.47 | CNY 8.32 | 4.14M |
| 2026-08-03 | CNY 8.38 | +4.62% | CNY 8.14 | CNY 8.40 | CNY 8.04 | 5.32M |
| 2026-07-31 | CNY 8.01 | +1.52% | CNY 7.88 | CNY 8.08 | CNY 7.83 | 3.49M |
| 2026-07-30 | CNY 7.89 | +0.51% | CNY 7.84 | CNY 8.04 | CNY 7.71 | 4.08M |
| 2026-07-29 | CNY 7.85 | +2.88% | CNY 7.63 | CNY 7.88 | CNY 7.63 | 3.81M |
| 2026-07-28 | CNY 7.63 | +0.93% | CNY 7.58 | CNY 7.75 | CNY 7.47 | 3.16M |
| 2026-07-27 | CNY 7.56 | +3.14% | CNY 7.32 | CNY 7.58 | CNY 7.31 | 3.54M |
| 2026-07-24 | CNY 7.33 | -2.79% | CNY 7.47 | CNY 7.53 | CNY 7.23 | 3.38M |
| 2026-07-23 | CNY 7.54 | +3.86% | CNY 7.23 | CNY 7.55 | CNY 7.19 | 4.28M |
| 2026-07-22 | CNY 7.26 | -2.29% | CNY 7.45 | CNY 7.48 | CNY 7.17 | 5.01M |
| 2026-07-21 | CNY 7.43 | -2.62% | CNY 7.62 | CNY 7.62 | CNY 7.12 | 7.08M |
| 2026-07-20 | CNY 7.63 | -2.80% | CNY 7.87 | CNY 8.20 | CNY 7.50 | 5.75M |
| 2026-07-17 | CNY 7.85 | -3.92% | CNY 8.16 | CNY 8.38 | CNY 7.80 | 4.68M |
| 2026-07-16 | CNY 8.17 | +0.49% | CNY 8.12 | CNY 8.32 | CNY 8.00 | 3.53M |
| 2026-07-15 | CNY 8.13 | +1.88% | CNY 7.96 | CNY 8.16 | CNY 7.85 | 3.07M |
| 2026-07-14 | CNY 7.98 | +2.70% | CNY 7.77 | CNY 8.00 | CNY 7.67 | 3.92M |
| 2026-07-13 | CNY 7.77 | -3.36% | CNY 8.03 | CNY 8.15 | CNY 7.76 | 4.26M |
| 2026-07-10 | CNY 8.04 | +2.55% | CNY 7.84 | CNY 8.20 | CNY 7.71 | 4.14M |
| 2026-07-09 | CNY 7.84 | -1.13% | CNY 7.96 | CNY 7.99 | CNY 7.66 | 3.07M |
| 2026-07-08 | CNY 7.93 | -0.75% | CNY 8.07 | CNY 8.13 | CNY 7.81 | 3.61M |
| 2026-07-07 | CNY 7.99 | -3.73% | CNY 8.29 | CNY 8.37 | CNY 7.98 | 3.47M |
| 2026-07-06 | CNY 8.30 | -0.48% | CNY 8.34 | CNY 8.54 | CNY 8.29 | 3.92M |
| 2026-07-03 | CNY 8.34 | +2.46% | CNY 8.15 | CNY 8.41 | CNY 8.10 | 5.32M |
| 2026-07-02 | CNY 8.14 | -1.33% | CNY 8.22 | CNY 8.42 | CNY 8.06 | 5.50M |
| 2026-07-01 | CNY 8.25 | +3.25% | CNY 8.00 | CNY 8.37 | CNY 7.96 | 5.50M |
| 2026-06-30 | CNY 7.99 | -1.60% | CNY 8.18 | CNY 8.21 | CNY 7.93 | 4.20M |
| 2026-06-29 | CNY 8.12 | -1.46% | CNY 8.16 | CNY 8.29 | CNY 7.80 | 5.14M |
| 2026-06-26 | CNY 8.24 | -0.84% | CNY 8.43 | CNY 8.43 | CNY 8.01 | 4.22M |
| 2026-06-25 | CNY 8.31 | -3.26% | CNY 8.55 | CNY 8.66 | CNY 8.27 | 4.37M |
| 2026-06-24 | CNY 8.59 | -4.98% | CNY 9.07 | CNY 9.12 | CNY 8.51 | 5.04M |
| 2026-06-23 | CNY 9.04 | +1.46% | CNY 8.93 | CNY 9.20 | CNY 8.87 | 3.99M |
| 2026-06-22 | CNY 8.91 | +0.79% | CNY 8.79 | CNY 8.93 | CNY 8.38 | 5.16M |
| 2026-06-18 | CNY 8.84 | -0.90% | CNY 8.88 | CNY 8.96 | CNY 8.71 | 4.08M |
| 2026-06-17 | CNY 8.92 | -2.51% | CNY 9.15 | CNY 9.16 | CNY 8.87 | 4.38M |
| 2026-06-16 | CNY 9.15 | +0.33% | CNY 9.16 | CNY 9.22 | CNY 8.91 | 3.77M |
| 2026-06-15 | CNY 9.12 | -1.94% | CNY 9.40 | CNY 9.56 | CNY 9.10 | 4.31M |
| 2026-06-12 | CNY 9.30 | +0.65% | CNY 9.31 | CNY 9.42 | CNY 9.09 | 3.45M |
| 2026-06-11 | CNY 9.24 | -1.49% | CNY 9.31 | CNY 9.38 | CNY 9.07 | 3.14M |
| 2026-06-10 | CNY 9.38 | -1.68% | CNY 9.48 | CNY 9.59 | CNY 9.21 | 3.95M |
| 2026-06-09 | CNY 9.54 | 0.00% | CNY 9.64 | CNY 9.72 | CNY 9.42 | 3.36M |
| 2026-06-08 | CNY 9.54 | -1.95% | CNY 9.57 | CNY 9.85 | CNY 9.36 | 4.47M |
| 2026-06-05 | CNY 9.73 | +1.67% | CNY 9.56 | CNY 9.94 | CNY 9.36 | 4.27M |
| 2026-06-04 | CNY 9.57 | -1.85% | CNY 9.75 | CNY 9.85 | CNY 9.47 | 4.21M |
| 2026-06-03 | CNY 9.75 | -3.08% | CNY 10.06 | CNY 10.06 | CNY 9.66 | 3.76M |
| 2026-06-02 | CNY 10.06 | -3.27% | CNY 10.43 | CNY 10.48 | CNY 9.93 | 4.82M |
| 2026-06-01 | CNY 10.40 | +3.17% | CNY 9.83 | CNY 10.45 | CNY 9.83 | 4.19M |
| 2026-05-29 | CNY 10.08 | -2.61% | CNY 10.25 | CNY 10.43 | CNY 9.95 | 4.04M |
| 2026-05-28 | CNY 10.35 | +0.10% | CNY 10.42 | CNY 10.47 | CNY 10.03 | 3.65M |
| 2026-05-27 | CNY 10.34 | -2.18% | CNY 10.46 | CNY 10.59 | CNY 10.05 | 5.16M |
| 2026-05-26 | CNY 10.57 | -3.03% | CNY 10.84 | CNY 10.87 | CNY 10.52 | 4.42M |