Nanhua Futures Co.Ltd. Class A 603093
SSE · China · Finance
CNY 13.16-0.15 (-1.13%)
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 13.16 | -1.13% | CNY 13.58 | CNY 13.80 | CNY 13.11 | 14.87M |
| 2026-09-29 | CNY 13.31 | -0.67% | CNY 13.20 | CNY 13.70 | CNY 13.20 | 17.26M |
| 2026-09-28 | CNY 13.40 | 0.00% | CNY 13.41 | CNY 13.83 | CNY 13.24 | 22.51M |
| 2026-09-24 | CNY 13.40 | -1.47% | CNY 13.50 | CNY 14.00 | CNY 13.27 | 26.20M |
| 2026-09-23 | CNY 13.60 | -1.16% | CNY 13.88 | CNY 13.92 | CNY 13.50 | 13.10M |
| 2026-09-22 | CNY 13.76 | -1.64% | CNY 13.86 | CNY 13.89 | CNY 13.49 | 29.93M |
| 2026-09-21 | CNY 13.99 | +9.98% | CNY 12.72 | CNY 13.99 | CNY 12.58 | 27.01M |
| 2026-09-18 | CNY 12.72 | +0.63% | CNY 12.66 | CNY 12.94 | CNY 12.50 | 13.60M |
| 2026-09-17 | CNY 12.64 | +0.24% | CNY 12.45 | CNY 12.94 | CNY 12.39 | 19.37M |
| 2026-09-16 | CNY 12.61 | +3.96% | CNY 12.20 | CNY 12.78 | CNY 12.01 | 24.79M |
| 2026-09-15 | CNY 12.13 | +0.92% | CNY 12.09 | CNY 12.35 | CNY 11.99 | 12.75M |
| 2026-09-14 | CNY 12.02 | -3.22% | CNY 12.33 | CNY 12.51 | CNY 11.96 | 19.14M |
| 2026-09-11 | CNY 12.42 | -8.47% | CNY 13.44 | CNY 13.50 | CNY 12.42 | 31.62M |
| 2026-09-10 | CNY 13.57 | +1.80% | CNY 13.47 | CNY 14.23 | CNY 13.39 | 36.90M |
| 2026-09-09 | CNY 13.33 | +0.30% | CNY 13.21 | CNY 13.41 | CNY 13.03 | 12.94M |
| 2026-09-08 | CNY 13.29 | +1.14% | CNY 13.23 | CNY 13.58 | CNY 13.09 | 17.40M |
| 2026-09-07 | CNY 13.14 | -2.59% | CNY 13.42 | CNY 13.78 | CNY 13.11 | 16.91M |
| 2026-09-04 | CNY 13.49 | +1.89% | CNY 13.33 | CNY 13.82 | CNY 13.33 | 23.75M |
| 2026-09-03 | CNY 13.24 | -2.14% | CNY 13.53 | CNY 13.64 | CNY 13.20 | 19.04M |
| 2026-09-02 | CNY 13.53 | -2.45% | CNY 13.76 | CNY 13.97 | CNY 13.30 | 21.72M |
| 2026-09-01 | CNY 13.87 | +4.52% | CNY 13.20 | CNY 14.31 | CNY 13.05 | 39.08M |
| 2026-08-31 | CNY 13.27 | +0.38% | CNY 13.01 | CNY 13.41 | CNY 12.81 | 32.92M |
| 2026-08-28 | CNY 13.22 | -2.22% | CNY 13.52 | CNY 13.76 | CNY 13.20 | 45.73M |
| 2026-08-27 | CNY 13.52 | +10.01% | CNY 12.16 | CNY 13.52 | CNY 12.09 | 59.12M |
| 2026-08-26 | CNY 12.29 | +6.41% | CNY 11.53 | CNY 12.71 | CNY 11.44 | 50.35M |
| 2026-08-25 | CNY 11.55 | +2.12% | CNY 11.33 | CNY 11.60 | CNY 11.29 | 13.72M |
| 2026-08-24 | CNY 11.31 | +0.09% | CNY 11.29 | CNY 11.50 | CNY 11.22 | 11.09M |
| 2026-08-21 | CNY 11.30 | +0.27% | CNY 11.22 | CNY 11.42 | CNY 11.06 | 9.15M |
| 2026-08-20 | CNY 11.27 | +0.45% | CNY 11.30 | CNY 11.38 | CNY 11.14 | 9.10M |
| 2026-08-19 | CNY 11.22 | -4.92% | CNY 11.68 | CNY 11.77 | CNY 11.21 | 12.49M |
| 2026-08-18 | CNY 11.80 | -3.36% | CNY 12.10 | CNY 12.12 | CNY 11.68 | 13.58M |
| 2026-08-17 | CNY 12.21 | +2.69% | CNY 11.88 | CNY 12.23 | CNY 11.75 | 12.17M |
| 2026-08-14 | CNY 11.89 | -2.54% | CNY 12.32 | CNY 12.34 | CNY 11.79 | 13.87M |
| 2026-08-13 | CNY 12.20 | -2.63% | CNY 12.52 | CNY 12.78 | CNY 12.19 | 17.97M |
| 2026-08-12 | CNY 12.53 | +2.87% | CNY 12.70 | CNY 13.00 | CNY 12.27 | 19.65M |
| 2026-08-11 | CNY 12.18 | -2.56% | CNY 12.50 | CNY 12.51 | CNY 12.16 | 10.65M |
| 2026-08-10 | CNY 12.50 | +0.42% | CNY 12.41 | CNY 12.58 | CNY 12.32 | 11.53M |
| 2026-08-07 | CNY 12.45 | +0.11% | CNY 12.43 | CNY 12.52 | CNY 12.20 | 13.99M |
| 2026-08-06 | CNY 12.43 | -0.88% | CNY 12.49 | CNY 12.72 | CNY 12.29 | 15.45M |
| 2026-08-05 | CNY 12.54 | +2.13% | CNY 12.28 | CNY 12.61 | CNY 12.23 | 17.34M |
| 2026-08-04 | CNY 12.28 | -0.34% | CNY 12.28 | CNY 12.44 | CNY 12.19 | 11.59M |
| 2026-08-03 | CNY 12.32 | +2.58% | CNY 11.97 | CNY 12.40 | CNY 11.93 | 15.17M |
| 2026-07-31 | CNY 12.01 | -0.57% | CNY 12.07 | CNY 12.20 | CNY 11.98 | 14.18M |
| 2026-07-30 | CNY 12.08 | +1.45% | CNY 11.87 | CNY 12.20 | CNY 11.82 | 13.67M |
| 2026-07-29 | CNY 11.91 | +4.10% | CNY 11.45 | CNY 12.03 | CNY 11.43 | 15.71M |
| 2026-07-28 | CNY 11.44 | -0.60% | CNY 11.40 | CNY 11.59 | CNY 11.34 | 7.31M |
| 2026-07-27 | CNY 11.51 | +1.83% | CNY 11.24 | CNY 11.52 | CNY 11.17 | 8.48M |
| 2026-07-24 | CNY 11.30 | -4.26% | CNY 11.66 | CNY 11.72 | CNY 11.28 | 11.12M |
| 2026-07-23 | CNY 11.81 | +3.51% | CNY 11.38 | CNY 11.81 | CNY 11.35 | 12.86M |
| 2026-07-22 | CNY 11.41 | -1.61% | CNY 11.49 | CNY 11.63 | CNY 11.34 | 10.92M |
| 2026-07-21 | CNY 11.59 | +2.13% | CNY 11.30 | CNY 11.60 | CNY 11.28 | 13.66M |
| 2026-07-20 | CNY 11.35 | -0.72% | CNY 11.52 | CNY 11.70 | CNY 11.01 | 16.00M |
| 2026-07-17 | CNY 11.43 | -2.07% | CNY 11.66 | CNY 11.77 | CNY 11.38 | 14.81M |
| 2026-07-16 | CNY 11.68 | -0.70% | CNY 11.64 | CNY 11.76 | CNY 11.46 | 12.39M |
| 2026-07-15 | CNY 11.76 | +1.55% | CNY 11.59 | CNY 11.82 | CNY 11.52 | 13.32M |
| 2026-07-14 | CNY 11.58 | +0.42% | CNY 11.49 | CNY 11.59 | CNY 11.34 | 11.24M |
| 2026-07-13 | CNY 11.53 | -1.88% | CNY 11.72 | CNY 11.86 | CNY 11.46 | 14.72M |
| 2026-07-10 | CNY 11.75 | -0.12% | CNY 11.70 | CNY 11.98 | CNY 11.52 | 12.62M |
| 2026-07-09 | CNY 11.77 | -0.81% | CNY 11.85 | CNY 11.94 | CNY 11.38 | 15.38M |
| 2026-07-08 | CNY 11.86 | -1.32% | CNY 12.26 | CNY 12.33 | CNY 11.81 | 15.37M |
| 2026-07-07 | CNY 12.02 | -5.32% | CNY 12.72 | CNY 12.76 | CNY 11.97 | 15.64M |
| 2026-07-06 | CNY 12.70 | -1.55% | CNY 12.97 | CNY 13.05 | CNY 12.63 | 12.78M |
| 2026-07-03 | CNY 12.90 | +1.63% | CNY 12.86 | CNY 13.04 | CNY 12.76 | 15.54M |
| 2026-07-02 | CNY 12.69 | -4.66% | CNY 13.21 | CNY 13.50 | CNY 12.66 | 19.40M |
| 2026-07-01 | CNY 13.31 | +6.34% | CNY 12.52 | CNY 13.61 | CNY 12.36 | 27.05M |
| 2026-06-30 | CNY 12.52 | -1.04% | CNY 12.68 | CNY 12.77 | CNY 12.48 | 16.36M |
| 2026-06-29 | CNY 12.65 | -0.86% | CNY 12.76 | CNY 12.99 | CNY 12.57 | 21.18M |
| 2026-06-26 | CNY 12.76 | -9.27% | CNY 13.91 | CNY 14.03 | CNY 12.71 | 27.26M |
| 2026-06-25 | CNY 14.06 | -1.59% | CNY 14.15 | CNY 14.43 | CNY 13.81 | 25.69M |
| 2026-06-24 | CNY 14.29 | -2.13% | CNY 14.49 | CNY 14.69 | CNY 14.03 | 18.76M |
| 2026-06-23 | CNY 14.60 | -3.24% | CNY 14.83 | CNY 15.11 | CNY 14.50 | 26.61M |
| 2026-06-22 | CNY 15.09 | +8.21% | CNY 13.93 | CNY 15.09 | CNY 13.54 | 37.43M |
| 2026-06-18 | CNY 13.94 | -2.65% | CNY 14.46 | CNY 14.48 | CNY 13.94 | 15.27M |
| 2026-06-17 | CNY 14.32 | -4.06% | CNY 14.94 | CNY 15.29 | CNY 14.16 | 30.14M |
| 2026-06-16 | CNY 14.93 | +2.95% | CNY 14.48 | CNY 15.31 | CNY 14.42 | 47.75M |
| 2026-06-15 | CNY 14.50 | +9.99% | CNY 13.10 | CNY 14.50 | CNY 13.05 | 16.27M |
| 2026-06-12 | CNY 13.19 | +5.81% | CNY 12.64 | CNY 13.39 | CNY 12.41 | 26.07M |
| 2026-06-11 | CNY 12.46 | -0.66% | CNY 12.48 | CNY 12.97 | CNY 12.34 | 17.88M |
| 2026-06-10 | CNY 12.54 | +1.06% | CNY 12.32 | CNY 12.58 | CNY 12.23 | 16.72M |
| 2026-06-09 | CNY 12.41 | -0.77% | CNY 12.60 | CNY 12.61 | CNY 12.30 | 12.06M |
| 2026-06-08 | CNY 12.51 | -3.72% | CNY 12.57 | CNY 13.07 | CNY 12.39 | 16.68M |
| 2026-06-05 | CNY 12.99 | -2.08% | CNY 13.27 | CNY 13.47 | CNY 12.92 | 17.11M |
| 2026-06-04 | CNY 13.27 | -5.03% | CNY 13.76 | CNY 13.91 | CNY 13.16 | 21.35M |
| 2026-06-03 | CNY 13.97 | -5.68% | CNY 14.56 | CNY 14.79 | CNY 13.83 | 34.22M |
| 2026-06-02 | CNY 14.81 | -1.47% | CNY 15.23 | CNY 15.79 | CNY 14.61 | 35.88M |
| 2026-06-01 | CNY 15.03 | -0.91% | CNY 15.05 | CNY 15.79 | CNY 14.63 | 40.64M |
| 2026-05-29 | CNY 15.17 | +6.49% | CNY 14.77 | CNY 15.68 | CNY 14.76 | 39.41M |
| 2026-05-28 | CNY 14.25 | -1.81% | CNY 14.54 | CNY 14.67 | CNY 13.97 | 14.54M |
| 2026-05-27 | CNY 14.51 | -5.44% | CNY 15.19 | CNY 15.19 | CNY 14.40 | 21.33M |
| 2026-05-26 | CNY 15.34 | -1.51% | CNY 15.36 | CNY 15.68 | CNY 15.10 | 17.70M |