ADD Industry (Zhejiang) Co., Ltd. Class A 603089
SSE · China · Producer Manufacturing
CNY 9.46-0.07 (-0.73%)
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 9.46 | -0.73% | CNY 9.59 | CNY 9.75 | CNY 9.46 | 2.67M |
| 2026-09-29 | CNY 9.53 | +0.42% | CNY 9.49 | CNY 9.62 | CNY 9.42 | 2.56M |
| 2026-09-28 | CNY 9.49 | -1.35% | CNY 9.63 | CNY 9.68 | CNY 9.41 | 2.58M |
| 2026-09-24 | CNY 9.62 | -1.54% | CNY 9.73 | CNY 9.85 | CNY 9.61 |
| 2.76M |
| 2026-09-23 | CNY 9.77 | +1.24% | CNY 9.69 | CNY 9.77 | CNY 9.54 | 3.76M |
| 2026-09-22 | CNY 9.65 | 0.00% | CNY 9.70 | CNY 9.75 | CNY 9.56 | 2.53M |
| 2026-09-21 | CNY 9.65 | +1.69% | CNY 9.50 | CNY 9.73 | CNY 9.36 | 3.93M |
| 2026-09-18 | CNY 9.49 | +0.64% | CNY 9.42 | CNY 9.55 | CNY 9.36 | 2.85M |
| 2026-09-17 | CNY 9.43 | +2.06% | CNY 9.30 | CNY 9.45 | CNY 9.17 | 3.54M |
| 2026-09-16 | CNY 9.24 | +0.98% | CNY 9.15 | CNY 9.30 | CNY 9.00 | 2.70M |
| 2026-09-15 | CNY 9.15 | -3.17% | CNY 9.40 | CNY 9.43 | CNY 9.13 | 3.35M |
| 2026-09-14 | CNY 9.45 | +0.21% | CNY 9.40 | CNY 9.48 | CNY 9.26 | 2.91M |
| 2026-09-11 | CNY 9.43 | -0.42% | CNY 9.40 | CNY 9.52 | CNY 9.25 | 4.38M |
| 2026-09-10 | CNY 9.47 | -2.67% | CNY 9.67 | CNY 9.77 | CNY 9.44 | 4.20M |
| 2026-09-09 | CNY 9.73 | -1.52% | CNY 9.83 | CNY 9.88 | CNY 9.71 | 3.19M |
| 2026-09-08 | CNY 9.88 | +0.82% | CNY 9.74 | CNY 9.88 | CNY 9.68 | 4.65M |
| 2026-09-07 | CNY 9.80 | +1.03% | CNY 9.68 | CNY 9.92 | CNY 9.65 | 4.52M |
| 2026-09-04 | CNY 9.70 | -2.41% | CNY 10.01 | CNY 10.01 | CNY 9.63 | 6.55M |
| 2026-09-03 | CNY 9.94 | -3.50% | CNY 10.32 | CNY 10.53 | CNY 9.93 | 7.53M |
| 2026-09-02 | CNY 10.30 | -1.06% | CNY 10.24 | CNY 10.38 | CNY 9.98 | 8.34M |
| 2026-09-01 | CNY 10.41 | -0.48% | CNY 10.30 | CNY 10.60 | CNY 10.15 | 11.56M |
| 2026-08-31 | CNY 10.46 | +4.50% | CNY 9.91 | CNY 10.79 | CNY 9.72 | 15.27M |
| 2026-08-28 | CNY 10.01 | -3.10% | CNY 10.29 | CNY 10.30 | CNY 9.91 | 11.13M |
| 2026-08-27 | CNY 10.33 | -2.73% | CNY 10.52 | CNY 10.52 | CNY 10.14 | 13.21M |
| 2026-08-26 | CNY 10.62 | -4.24% | CNY 10.60 | CNY 10.80 | CNY 10.31 | 15.16M |
| 2026-08-25 | CNY 11.09 | +5.32% | CNY 10.53 | CNY 11.48 | CNY 10.00 | 22.48M |
| 2026-08-24 | CNY 10.53 | +10.03% | CNY 9.55 | CNY 10.53 | CNY 9.53 | 10.79M |
| 2026-08-21 | CNY 9.57 | -4.30% | CNY 9.50 | CNY 9.89 | CNY 9.21 | 11.50M |
| 2026-08-20 | CNY 10.00 | -5.84% | CNY 9.56 | CNY 10.17 | CNY 9.56 | 19.01M |
| 2026-08-19 | CNY 10.62 | -10.00% | CNY 10.62 | CNY 11.00 | CNY 10.62 | 8.60M |
| 2026-08-18 | CNY 11.80 | +9.97% | CNY 11.80 | CNY 11.80 | CNY 11.80 | 4.81M |
| 2026-08-17 | CNY 10.73 | +10.05% | CNY 10.29 | CNY 10.73 | CNY 10.29 | 6.43M |
| 2026-08-14 | CNY 9.75 | +10.05% | CNY 8.89 | CNY 9.75 | CNY 8.82 | 6.18M |
| 2026-08-13 | CNY 8.86 | -1.99% | CNY 9.09 | CNY 9.20 | CNY 8.86 | 2.68M |
| 2026-08-12 | CNY 9.04 | +1.57% | CNY 9.05 | CNY 9.10 | CNY 8.83 | 1.93M |
| 2026-08-11 | CNY 8.90 | -1.22% | CNY 9.04 | CNY 9.04 | CNY 8.82 | 2.33M |
| 2026-08-10 | CNY 9.01 | +3.44% | CNY 8.76 | CNY 9.04 | CNY 8.70 | 2.30M |
| 2026-08-07 | CNY 8.71 | -0.57% | CNY 8.80 | CNY 8.80 | CNY 8.57 | 1.72M |
| 2026-08-06 | CNY 8.76 | +1.51% | CNY 8.58 | CNY 8.77 | CNY 8.56 | 1.67M |
| 2026-08-05 | CNY 8.63 | -0.23% | CNY 8.74 | CNY 8.74 | CNY 8.55 | 1.86M |
| 2026-08-04 | CNY 8.65 | -0.69% | CNY 8.76 | CNY 8.81 | CNY 8.60 | 1.93M |
| 2026-08-03 | CNY 8.71 | +4.06% | CNY 8.43 | CNY 8.72 | CNY 8.38 | 2.53M |
| 2026-07-31 | CNY 8.37 | +0.97% | CNY 8.38 | CNY 8.42 | CNY 8.24 | 2.17M |
| 2026-07-30 | CNY 8.29 | +0.24% | CNY 8.27 | CNY 8.39 | CNY 8.14 | 1.88M |
| 2026-07-29 | CNY 8.27 | +2.10% | CNY 8.10 | CNY 8.30 | CNY 8.03 | 2.30M |
| 2026-07-28 | CNY 8.10 | +0.37% | CNY 8.07 | CNY 8.18 | CNY 8.03 | 1.66M |
| 2026-07-27 | CNY 8.07 | +2.54% | CNY 7.85 | CNY 8.12 | CNY 7.79 | 1.73M |
| 2026-07-24 | CNY 7.87 | -1.99% | CNY 7.95 | CNY 8.08 | CNY 7.82 | 1.27M |
| 2026-07-23 | CNY 8.03 | +3.21% | CNY 7.71 | CNY 8.05 | CNY 7.71 | 2.10M |
| 2026-07-22 | CNY 7.78 | -2.26% | CNY 7.95 | CNY 8.03 | CNY 7.75 | 2.40M |
| 2026-07-21 | CNY 7.96 | -1.24% | CNY 8.06 | CNY 8.13 | CNY 7.81 | 3.67M |
| 2026-07-20 | CNY 8.06 | -1.83% | CNY 8.28 | CNY 8.43 | CNY 7.92 | 3.31M |
| 2026-07-17 | CNY 8.21 | -3.18% | CNY 8.48 | CNY 8.61 | CNY 8.16 | 3.01M |
| 2026-07-16 | CNY 8.48 | +1.44% | CNY 8.37 | CNY 8.61 | CNY 8.27 | 2.35M |
| 2026-07-15 | CNY 8.36 | -0.12% | CNY 8.30 | CNY 8.53 | CNY 8.30 | 2.11M |
| 2026-07-14 | CNY 8.37 | +2.57% | CNY 8.11 | CNY 8.38 | CNY 8.08 | 2.44M |
| 2026-07-13 | CNY 8.16 | -2.04% | CNY 8.33 | CNY 8.39 | CNY 8.06 | 3.39M |
| 2026-07-10 | CNY 8.33 | +3.35% | CNY 8.06 | CNY 8.49 | CNY 8.00 | 3.44M |
| 2026-07-09 | CNY 8.06 | -2.07% | CNY 8.23 | CNY 8.38 | CNY 7.94 | 5.44M |
| 2026-07-08 | CNY 8.23 | -1.79% | CNY 8.46 | CNY 8.46 | CNY 8.19 | 2.71M |
| 2026-07-07 | CNY 8.38 | -4.88% | CNY 8.74 | CNY 8.91 | CNY 8.38 | 2.60M |
| 2026-07-06 | CNY 8.81 | -1.34% | CNY 9.02 | CNY 9.04 | CNY 8.80 | 3.21M |
| 2026-07-03 | CNY 8.93 | +3.72% | CNY 8.62 | CNY 9.00 | CNY 8.60 | 3.71M |
| 2026-07-02 | CNY 8.61 | +0.23% | CNY 8.65 | CNY 8.86 | CNY 8.48 | 2.59M |
| 2026-07-01 | CNY 8.59 | +2.87% | CNY 8.36 | CNY 8.71 | CNY 8.36 | 3.39M |
| 2026-06-30 | CNY 8.35 | -0.36% | CNY 8.37 | CNY 8.47 | CNY 8.23 | 2.07M |
| 2026-06-29 | CNY 8.38 | -0.24% | CNY 8.34 | CNY 8.48 | CNY 8.13 | 2.45M |
| 2026-06-26 | CNY 8.40 | -4.11% | CNY 8.75 | CNY 8.75 | CNY 8.40 | 3.22M |
| 2026-06-25 | CNY 8.76 | -3.63% | CNY 9.15 | CNY 9.15 | CNY 8.75 | 3.29M |
| 2026-06-24 | CNY 9.09 | -2.88% | CNY 9.36 | CNY 9.46 | CNY 9.03 | 2.56M |
| 2026-06-23 | CNY 9.36 | -0.21% | CNY 9.28 | CNY 9.55 | CNY 9.28 | 1.96M |
| 2026-06-22 | CNY 9.38 | -0.95% | CNY 9.58 | CNY 9.58 | CNY 9.05 | 3.39M |
| 2026-06-18 | CNY 9.47 | +2.05% | CNY 9.24 | CNY 9.65 | CNY 9.01 | 4.81M |
| 2026-06-17 | CNY 9.28 | -2.83% | CNY 9.59 | CNY 9.60 | CNY 9.19 | 3.63M |
| 2026-06-16 | CNY 9.55 | -1.24% | CNY 9.67 | CNY 9.74 | CNY 9.39 | 2.53M |
| 2026-06-15 | CNY 9.67 | +1.58% | CNY 9.64 | CNY 9.82 | CNY 9.52 | 2.36M |
| 2026-06-12 | CNY 9.52 | +0.21% | CNY 9.57 | CNY 9.70 | CNY 9.44 | 2.07M |
| 2026-06-11 | CNY 9.50 | -1.86% | CNY 9.76 | CNY 9.76 | CNY 9.34 | 1.91M |
| 2026-06-10 | CNY 9.68 | -2.22% | CNY 9.83 | CNY 9.94 | CNY 9.50 | 2.28M |
| 2026-06-09 | CNY 9.90 | -1.00% | CNY 10.08 | CNY 10.11 | CNY 9.77 | 2.27M |
| 2026-06-08 | CNY 10.00 | -2.06% | CNY 10.05 | CNY 10.30 | CNY 9.81 | 2.63M |
| 2026-06-05 | CNY 10.21 | +0.49% | CNY 10.15 | CNY 10.44 | CNY 9.92 | 2.95M |
| 2026-06-04 | CNY 10.16 | -1.26% | CNY 10.28 | CNY 10.30 | CNY 10.08 | 1.96M |
| 2026-06-03 | CNY 10.29 | -1.53% | CNY 10.43 | CNY 10.43 | CNY 10.16 | 2.32M |
| 2026-06-02 | CNY 10.45 | -1.79% | CNY 10.65 | CNY 10.78 | CNY 10.38 | 1.86M |
| 2026-06-01 | CNY 10.64 | +3.60% | CNY 10.27 | CNY 10.73 | CNY 10.20 | 2.65M |
| 2026-05-29 | CNY 10.27 | -3.93% | CNY 10.78 | CNY 10.78 | CNY 10.18 | 2.79M |
| 2026-05-28 | CNY 10.69 | -1.57% | CNY 10.88 | CNY 11.00 | CNY 10.45 | 3.29M |
| 2026-05-27 | CNY 10.86 | -2.60% | CNY 11.13 | CNY 11.16 | CNY 10.82 | 3.54M |
| 2026-05-26 | CNY 11.15 | -2.02% | CNY 11.25 | CNY 11.47 | CNY 11.01 | 3.49M |