Shida Shinghwa Advanced Material Group Co., Ltd. Class A 603026

SSE · China · Process Industries

CNY 56.92+1.05 (+1.88%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 56.92	+1.88%	CNY 55.88	CNY 57.96	CNY 55.48	5.32M
2026-09-29	CNY 55.87	+0.96%	CNY 55.34	CNY 56.45	CNY 55.34	3.90M
2026-09-28	CNY 55.34	-3.82%	CNY 57.50	CNY 57.50	CNY 54.91	4.16M
2026-09-24	CNY 57.54	-2.46%	CNY 58.57	CNY 59.26	CNY 57.50	3.65M
2026-09-23	CNY 58.99	-1.32%	CNY 59.70	CNY 59.78	CNY 58.90	3.50M
2026-09-22	CNY 59.78	-0.52%	CNY 60.12	CNY 60.97	CNY 59.62	4.36M
2026-09-21	CNY 60.09	-1.73%	CNY 61.19	CNY 61.88	CNY 59.96	6.02M
2026-09-18	CNY 61.15	+0.16%	CNY 61.33	CNY 62.00	CNY 60.70	3.82M
2026-09-17	CNY 61.05	-1.41%	CNY 61.86	CNY 62.30	CNY 60.95	4.09M
2026-09-16	CNY 61.92	+1.91%	CNY 60.62	CNY 62.33	CNY 59.80	5.99M
2026-09-15	CNY 60.76	-1.40%	CNY 61.70	CNY 62.55	CNY 60.63	5.40M
2026-09-14	CNY 61.62	+0.52%	CNY 61.09	CNY 62.71	CNY 60.66	4.25M
2026-09-11	CNY 61.30	-3.95%	CNY 63.02	CNY 63.60	CNY 59.83	7.58M
2026-09-10	CNY 63.82	-0.93%	CNY 63.99	CNY 64.18	CNY 62.41	6.22M
2026-09-09	CNY 64.42	+2.91%	CNY 62.60	CNY 65.20	CNY 62.60	8.62M
2026-09-08	CNY 62.60	+2.10%	CNY 61.29	CNY 64.06	CNY 61.10	7.54M
2026-09-07	CNY 61.31	+1.15%	CNY 60.60	CNY 62.28	CNY 59.82	4.93M
2026-09-04	CNY 60.61	-2.21%	CNY 62.50	CNY 62.76	CNY 60.31	5.28M
2026-09-03	CNY 61.98	+0.52%	CNY 61.66	CNY 62.54	CNY 61.35	3.47M
2026-09-02	CNY 61.66	-1.50%	CNY 62.01	CNY 62.30	CNY 60.82	5.41M
2026-09-01	CNY 62.60	-0.24%	CNY 63.20	CNY 63.38	CNY 62.00	5.66M
2026-08-31	CNY 62.75	-1.32%	CNY 63.04	CNY 63.50	CNY 61.35	5.21M
2026-08-28	CNY 63.59	+0.94%	CNY 63.05	CNY 64.08	CNY 63.05	5.68M
2026-08-27	CNY 63.00	-0.40%	CNY 63.24	CNY 63.28	CNY 61.82	5.56M
2026-08-26	CNY 63.25	+1.69%	CNY 62.66	CNY 64.38	CNY 62.16	6.71M
2026-08-25	CNY 62.20	-2.66%	CNY 63.40	CNY 63.91	CNY 60.94	6.77M
2026-08-24	CNY 63.90	-2.10%	CNY 65.27	CNY 66.60	CNY 63.24	6.50M
2026-08-21	CNY 65.27	+3.06%	CNY 63.33	CNY 66.36	CNY 62.72	8.71M
2026-08-20	CNY 63.33	-2.76%	CNY 65.50	CNY 65.50	CNY 63.05	6.62M
2026-08-19	CNY 65.13	-2.88%	CNY 66.00	CNY 67.69	CNY 65.00	8.16M
2026-08-18	CNY 67.06	-2.50%	CNY 68.72	CNY 70.18	CNY 66.86	9.54M
2026-08-17	CNY 68.78	+2.00%	CNY 67.43	CNY 68.86	CNY 66.62	8.91M
2026-08-14	CNY 67.43	+1.77%	CNY 66.45	CNY 71.10	CNY 66.16	12.17M
2026-08-13	CNY 66.26	-1.02%	CNY 67.00	CNY 67.44	CNY 66.20	7.01M
2026-08-12	CNY 66.94	-0.31%	CNY 67.13	CNY 68.52	CNY 66.80	7.63M
2026-08-11	CNY 67.15	+0.36%	CNY 66.50	CNY 68.26	CNY 66.22	8.49M
2026-08-10	CNY 66.91	-0.58%	CNY 67.97	CNY 68.68	CNY 66.25	8.78M
2026-08-07	CNY 67.30	+0.43%	CNY 67.32	CNY 67.80	CNY 66.00	8.59M
2026-08-06	CNY 67.01	+0.16%	CNY 66.48	CNY 67.70	CNY 65.97	9.41M
2026-08-05	CNY 66.90	+2.40%	CNY 64.80	CNY 67.16	CNY 64.70	9.86M
2026-08-04	CNY 65.33	+2.16%	CNY 64.60	CNY 65.88	CNY 64.05	8.40M
2026-08-03	CNY 63.95	+0.19%	CNY 63.02	CNY 64.58	CNY 62.02	7.64M
2026-07-31	CNY 63.83	-1.45%	CNY 63.83	CNY 66.38	CNY 63.71	11.23M
2026-07-30	CNY 64.77	-2.50%	CNY 65.59	CNY 66.32	CNY 64.28	10.99M
2026-07-29	CNY 66.43	+2.99%	CNY 64.00	CNY 68.20	CNY 60.82	17.27M
2026-07-28	CNY 64.50	-1.68%	CNY 65.00	CNY 67.55	CNY 63.81	13.54M
2026-07-27	CNY 65.60	+5.76%	CNY 62.74	CNY 67.15	CNY 61.64	16.73M
2026-07-24	CNY 62.03	-1.26%	CNY 62.29	CNY 65.49	CNY 61.84	19.14M
2026-07-23	CNY 62.82	+10.00%	CNY 57.00	CNY 62.82	CNY 56.82	15.26M
2026-07-22	CNY 57.11	-2.82%	CNY 58.51	CNY 59.13	CNY 56.80	8.62M
2026-07-21	CNY 58.77	+4.93%	CNY 56.61	CNY 58.88	CNY 54.58	11.56M
2026-07-20	CNY 56.01	-6.65%	CNY 60.50	CNY 60.88	CNY 54.95	11.67M
2026-07-17	CNY 60.00	-3.23%	CNY 62.00	CNY 62.34	CNY 59.60	8.24M
2026-07-16	CNY 62.00	-2.71%	CNY 62.91	CNY 64.08	CNY 61.66	6.78M
2026-07-15	CNY 63.73	-2.79%	CNY 66.00	CNY 66.17	CNY 63.40	7.53M
2026-07-14	CNY 65.56	+0.03%	CNY 65.54	CNY 66.00	CNY 63.72	8.15M
2026-07-13	CNY 65.54	-4.54%	CNY 66.14	CNY 68.14	CNY 64.99	11.11M
2026-07-10	CNY 68.66	-3.02%	CNY 70.80	CNY 72.36	CNY 68.61	11.66M
2026-07-09	CNY 70.80	-2.16%	CNY 74.64	CNY 74.70	CNY 67.99	17.30M
2026-07-08	CNY 72.36	-10.00%	CNY 79.13	CNY 79.58	CNY 72.36	12.70M
2026-07-07	CNY 80.40	-0.61%	CNY 80.08	CNY 82.90	CNY 77.35	11.71M
2026-07-06	CNY 80.89	-10.00%	CNY 86.00	CNY 88.99	CNY 80.89	14.45M
2026-07-03	CNY 89.88	-5.19%	CNY 93.86	CNY 93.86	CNY 89.80	13.72M
2026-07-02	CNY 94.80	+3.73%	CNY 90.20	CNY 95.89	CNY 89.56	16.41M
2026-07-01	CNY 91.39	+2.26%	CNY 89.90	CNY 92.74	CNY 85.68	16.97M
2026-06-30	CNY 89.37	+1.90%	CNY 86.55	CNY 89.88	CNY 85.50	12.40M
2026-06-29	CNY 87.70	+1.08%	CNY 85.03	CNY 89.59	CNY 84.72	11.48M
2026-06-26	CNY 86.76	-7.49%	CNY 93.70	CNY 95.53	CNY 86.00	15.77M
2026-06-25	CNY 93.78	-5.46%	CNY 96.33	CNY 98.80	CNY 93.00	20.01M
2026-06-24	CNY 99.20	-0.01%	CNY 100.28	CNY 104.00	CNY 95.97	22.89M
2026-06-23	CNY 99.21	+3.80%	CNY 93.53	CNY 99.28	CNY 91.38	22.19M
2026-06-22	CNY 95.58	+3.11%	CNY 90.00	CNY 96.83	CNY 83.43	23.31M
2026-06-18	CNY 92.70	-3.92%	CNY 95.00	CNY 97.36	CNY 92.10	17.86M
2026-06-17	CNY 96.48	+5.96%	CNY 89.32	CNY 100.00	CNY 89.05	22.25M
2026-06-16	CNY 91.05	+6.37%	CNY 85.65	CNY 93.20	CNY 84.21	20.65M
2026-06-15	CNY 85.60	-0.87%	CNY 86.65	CNY 87.97	CNY 83.88	18.84M
2026-06-12	CNY 86.35	+5.46%	CNY 82.00	CNY 87.34	CNY 81.18	19.42M
2026-06-11	CNY 81.88	+0.45%	CNY 81.33	CNY 84.78	CNY 80.08	12.71M
2026-06-10	CNY 81.51	+0.60%	CNY 80.40	CNY 83.33	CNY 80.34	7.61M
2026-06-09	CNY 81.02	+2.17%	CNY 80.00	CNY 81.88	CNY 78.70	9.32M
2026-06-08	CNY 79.30	-5.35%	CNY 81.67	CNY 83.78	CNY 78.00	10.02M
2026-06-05	CNY 83.78	-0.26%	CNY 84.00	CNY 85.66	CNY 82.08	9.25M
2026-06-04	CNY 84.00	-3.23%	CNY 86.00	CNY 86.00	CNY 83.60	9.52M
2026-06-03	CNY 86.80	-0.81%	CNY 87.00	CNY 88.01	CNY 85.90	7.41M
2026-06-02	CNY 87.51	-2.28%	CNY 89.50	CNY 89.55	CNY 86.00	9.82M
2026-06-01	CNY 89.55	+2.12%	CNY 88.10	CNY 92.80	CNY 87.83	11.72M
2026-05-29	CNY 87.69	-2.63%	CNY 90.22	CNY 90.99	CNY 87.02	9.86M
2026-05-28	CNY 90.06	-0.93%	CNY 90.90	CNY 92.74	CNY 88.26	9.08M
2026-05-27	CNY 90.91	-0.96%	CNY 91.77	CNY 94.65	CNY 90.00	11.52M
2026-05-26	CNY 91.79	-2.03%	CNY 93.50	CNY 94.21	CNY 90.60	10.89M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 56.92	+1.88%	CNY 55.88	CNY 57.96	CNY 55.48	5.32M
2026-09-29	CNY 55.87	+0.96%	CNY 55.34	CNY 56.45	CNY 55.34	3.90M
2026-09-28	CNY 55.34	-3.82%	CNY 57.50	CNY 57.50	CNY 54.91	4.16M
2026-09-24	CNY 57.54	-2.46%	CNY 58.57	CNY 59.26	CNY 57.50	3.65M
2026-09-23	CNY 58.99	-1.32%	CNY 59.70	CNY 59.78	CNY 58.90	3.50M
2026-09-22	CNY 59.78	-0.52%	CNY 60.12	CNY 60.97	CNY 59.62	4.36M
2026-09-21	CNY 60.09	-1.73%	CNY 61.19	CNY 61.88	CNY 59.96	6.02M
2026-09-18	CNY 61.15	+0.16%	CNY 61.33	CNY 62.00	CNY 60.70	3.82M
2026-09-17	CNY 61.05	-1.41%	CNY 61.86	CNY 62.30	CNY 60.95	4.09M
2026-09-16	CNY 61.92	+1.91%	CNY 60.62	CNY 62.33	CNY 59.80	5.99M
2026-09-15	CNY 60.76	-1.40%	CNY 61.70	CNY 62.55	CNY 60.63	5.40M
2026-09-14	CNY 61.62	+0.52%	CNY 61.09	CNY 62.71	CNY 60.66	4.25M
2026-09-11	CNY 61.30	-3.95%	CNY 63.02	CNY 63.60	CNY 59.83	7.58M
2026-09-10	CNY 63.82	-0.93%	CNY 63.99	CNY 64.18	CNY 62.41	6.22M
2026-09-09	CNY 64.42	+2.91%	CNY 62.60	CNY 65.20	CNY 62.60	8.62M
2026-09-08	CNY 62.60	+2.10%	CNY 61.29	CNY 64.06	CNY 61.10	7.54M
2026-09-07	CNY 61.31	+1.15%	CNY 60.60	CNY 62.28	CNY 59.82	4.93M
2026-09-04	CNY 60.61	-2.21%	CNY 62.50	CNY 62.76	CNY 60.31	5.28M
2026-09-03	CNY 61.98	+0.52%	CNY 61.66	CNY 62.54	CNY 61.35	3.47M
2026-09-02	CNY 61.66	-1.50%	CNY 62.01	CNY 62.30	CNY 60.82	5.41M
2026-09-01	CNY 62.60	-0.24%	CNY 63.20	CNY 63.38	CNY 62.00	5.66M
2026-08-31	CNY 62.75	-1.32%	CNY 63.04	CNY 63.50	CNY 61.35	5.21M
2026-08-28	CNY 63.59	+0.94%	CNY 63.05	CNY 64.08	CNY 63.05	5.68M
2026-08-27	CNY 63.00	-0.40%	CNY 63.24	CNY 63.28	CNY 61.82	5.56M
2026-08-26	CNY 63.25	+1.69%	CNY 62.66	CNY 64.38	CNY 62.16	6.71M
2026-08-25	CNY 62.20	-2.66%	CNY 63.40	CNY 63.91	CNY 60.94	6.77M
2026-08-24	CNY 63.90	-2.10%	CNY 65.27	CNY 66.60	CNY 63.24	6.50M
2026-08-21	CNY 65.27	+3.06%	CNY 63.33	CNY 66.36	CNY 62.72	8.71M
2026-08-20	CNY 63.33	-2.76%	CNY 65.50	CNY 65.50	CNY 63.05	6.62M
2026-08-19	CNY 65.13	-2.88%	CNY 66.00	CNY 67.69	CNY 65.00	8.16M
2026-08-18	CNY 67.06	-2.50%	CNY 68.72	CNY 70.18	CNY 66.86	9.54M
2026-08-17	CNY 68.78	+2.00%	CNY 67.43	CNY 68.86	CNY 66.62	8.91M
2026-08-14	CNY 67.43	+1.77%	CNY 66.45	CNY 71.10	CNY 66.16	12.17M
2026-08-13	CNY 66.26	-1.02%	CNY 67.00	CNY 67.44	CNY 66.20	7.01M
2026-08-12	CNY 66.94	-0.31%	CNY 67.13	CNY 68.52	CNY 66.80	7.63M
2026-08-11	CNY 67.15	+0.36%	CNY 66.50	CNY 68.26	CNY 66.22	8.49M
2026-08-10	CNY 66.91	-0.58%	CNY 67.97	CNY 68.68	CNY 66.25	8.78M
2026-08-07	CNY 67.30	+0.43%	CNY 67.32	CNY 67.80	CNY 66.00	8.59M
2026-08-06	CNY 67.01	+0.16%	CNY 66.48	CNY 67.70	CNY 65.97	9.41M
2026-08-05	CNY 66.90	+2.40%	CNY 64.80	CNY 67.16	CNY 64.70	9.86M
2026-08-04	CNY 65.33	+2.16%	CNY 64.60	CNY 65.88	CNY 64.05	8.40M
2026-08-03	CNY 63.95	+0.19%	CNY 63.02	CNY 64.58	CNY 62.02	7.64M
2026-07-31	CNY 63.83	-1.45%	CNY 63.83	CNY 66.38	CNY 63.71	11.23M
2026-07-30	CNY 64.77	-2.50%	CNY 65.59	CNY 66.32	CNY 64.28	10.99M
2026-07-29	CNY 66.43	+2.99%	CNY 64.00	CNY 68.20	CNY 60.82	17.27M
2026-07-28	CNY 64.50	-1.68%	CNY 65.00	CNY 67.55	CNY 63.81	13.54M
2026-07-27	CNY 65.60	+5.76%	CNY 62.74	CNY 67.15	CNY 61.64	16.73M
2026-07-24	CNY 62.03	-1.26%	CNY 62.29	CNY 65.49	CNY 61.84	19.14M
2026-07-23	CNY 62.82	+10.00%	CNY 57.00	CNY 62.82	CNY 56.82	15.26M
2026-07-22	CNY 57.11	-2.82%	CNY 58.51	CNY 59.13	CNY 56.80	8.62M
2026-07-21	CNY 58.77	+4.93%	CNY 56.61	CNY 58.88	CNY 54.58	11.56M
2026-07-20	CNY 56.01	-6.65%	CNY 60.50	CNY 60.88	CNY 54.95	11.67M
2026-07-17	CNY 60.00	-3.23%	CNY 62.00	CNY 62.34	CNY 59.60	8.24M
2026-07-16	CNY 62.00	-2.71%	CNY 62.91	CNY 64.08	CNY 61.66	6.78M
2026-07-15	CNY 63.73	-2.79%	CNY 66.00	CNY 66.17	CNY 63.40	7.53M
2026-07-14	CNY 65.56	+0.03%	CNY 65.54	CNY 66.00	CNY 63.72	8.15M
2026-07-13	CNY 65.54	-4.54%	CNY 66.14	CNY 68.14	CNY 64.99	11.11M
2026-07-10	CNY 68.66	-3.02%	CNY 70.80	CNY 72.36	CNY 68.61	11.66M
2026-07-09	CNY 70.80	-2.16%	CNY 74.64	CNY 74.70	CNY 67.99	17.30M
2026-07-08	CNY 72.36	-10.00%	CNY 79.13	CNY 79.58	CNY 72.36	12.70M
2026-07-07	CNY 80.40	-0.61%	CNY 80.08	CNY 82.90	CNY 77.35	11.71M
2026-07-06	CNY 80.89	-10.00%	CNY 86.00	CNY 88.99	CNY 80.89	14.45M
2026-07-03	CNY 89.88	-5.19%	CNY 93.86	CNY 93.86	CNY 89.80	13.72M
2026-07-02	CNY 94.80	+3.73%	CNY 90.20	CNY 95.89	CNY 89.56	16.41M
2026-07-01	CNY 91.39	+2.26%	CNY 89.90	CNY 92.74	CNY 85.68	16.97M
2026-06-30	CNY 89.37	+1.90%	CNY 86.55	CNY 89.88	CNY 85.50	12.40M
2026-06-29	CNY 87.70	+1.08%	CNY 85.03	CNY 89.59	CNY 84.72	11.48M
2026-06-26	CNY 86.76	-7.49%	CNY 93.70	CNY 95.53	CNY 86.00	15.77M
2026-06-25	CNY 93.78	-5.46%	CNY 96.33	CNY 98.80	CNY 93.00	20.01M
2026-06-24	CNY 99.20	-0.01%	CNY 100.28	CNY 104.00	CNY 95.97	22.89M
2026-06-23	CNY 99.21	+3.80%	CNY 93.53	CNY 99.28	CNY 91.38	22.19M
2026-06-22	CNY 95.58	+3.11%	CNY 90.00	CNY 96.83	CNY 83.43	23.31M
2026-06-18	CNY 92.70	-3.92%	CNY 95.00	CNY 97.36	CNY 92.10	17.86M
2026-06-17	CNY 96.48	+5.96%	CNY 89.32	CNY 100.00	CNY 89.05	22.25M
2026-06-16	CNY 91.05	+6.37%	CNY 85.65	CNY 93.20	CNY 84.21	20.65M
2026-06-15	CNY 85.60	-0.87%	CNY 86.65	CNY 87.97	CNY 83.88	18.84M
2026-06-12	CNY 86.35	+5.46%	CNY 82.00	CNY 87.34	CNY 81.18	19.42M
2026-06-11	CNY 81.88	+0.45%	CNY 81.33	CNY 84.78	CNY 80.08	12.71M
2026-06-10	CNY 81.51	+0.60%	CNY 80.40	CNY 83.33	CNY 80.34	7.61M
2026-06-09	CNY 81.02	+2.17%	CNY 80.00	CNY 81.88	CNY 78.70	9.32M
2026-06-08	CNY 79.30	-5.35%	CNY 81.67	CNY 83.78	CNY 78.00	10.02M
2026-06-05	CNY 83.78	-0.26%	CNY 84.00	CNY 85.66	CNY 82.08	9.25M
2026-06-04	CNY 84.00	-3.23%	CNY 86.00	CNY 86.00	CNY 83.60	9.52M
2026-06-03	CNY 86.80	-0.81%	CNY 87.00	CNY 88.01	CNY 85.90	7.41M
2026-06-02	CNY 87.51	-2.28%	CNY 89.50	CNY 89.55	CNY 86.00	9.82M
2026-06-01	CNY 89.55	+2.12%	CNY 88.10	CNY 92.80	CNY 87.83	11.72M
2026-05-29	CNY 87.69	-2.63%	CNY 90.22	CNY 90.99	CNY 87.02	9.86M
2026-05-28	CNY 90.06	-0.93%	CNY 90.90	CNY 92.74	CNY 88.26	9.08M
2026-05-27	CNY 90.91	-0.96%	CNY 91.77	CNY 94.65	CNY 90.00	11.52M
2026-05-26	CNY 91.79	-2.03%	CNY 93.50	CNY 94.21	CNY 90.60	10.89M