Zhejiang Yunzhongma Co., Ltd. Class A 603130
SSE · China · Process Industries
CNY 39.63+0.97 (+2.51%)
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 39.63 | +2.51% | CNY 39.01 | CNY 40.47 | CNY 38.55 | 1.77M |
| 2026-09-29 | CNY 38.66 | +0.86% | CNY 39.10 | CNY 39.45 | CNY 38.21 | 1.43M |
| 2026-09-28 | CNY 38.33 | -0.90% | CNY 38.68 | CNY 39.09 | CNY 37.50 | 1.16M |
| 2026-09-24 | CNY 38.68 | -0.08% | CNY 38.65 | CNY 39.48 | CNY 38.20 | 703.30K |
| 2026-09-23 | CNY 38.71 | +0.94% | CNY 38.56 | CNY 39.18 | CNY 37.83 | 781.49K |
| 2026-09-22 | CNY 38.35 | -0.39% | CNY 38.80 | CNY 38.92 | CNY 38.16 | 773.60K |
| 2026-09-21 | CNY 38.50 | +0.31% | CNY 38.50 | CNY 39.00 | CNY 38.01 | 986.10K |
| 2026-09-18 | CNY 38.38 | +3.79% | CNY 36.98 | CNY 39.68 | CNY 36.98 | 1.98M |
| 2026-09-17 | CNY 36.98 | +1.15% | CNY 36.53 | CNY 37.17 | CNY 36.40 | 895.50K |
| 2026-09-16 | CNY 36.56 | -0.68% | CNY 37.21 | CNY 37.27 | CNY 36.30 | 836.10K |
| 2026-09-15 | CNY 36.81 | +0.41% | CNY 36.36 | CNY 37.82 | CNY 36.13 | 1.02M |
| 2026-09-14 | CNY 36.66 | +0.52% | CNY 37.37 | CNY 37.86 | CNY 36.38 | 898.00K |
| 2026-09-11 | CNY 36.47 | -1.70% | CNY 36.86 | CNY 37.18 | CNY 35.97 | 762.78K |
| 2026-09-10 | CNY 37.10 | -2.88% | CNY 38.20 | CNY 38.36 | CNY 37.00 | 829.90K |
| 2026-09-09 | CNY 38.20 | -2.13% | CNY 38.66 | CNY 39.23 | CNY 37.98 | 1.01M |
| 2026-09-08 | CNY 39.03 | +1.77% | CNY 38.00 | CNY 39.37 | CNY 38.00 | 924.96K |
| 2026-09-07 | CNY 38.35 | +0.45% | CNY 38.23 | CNY 39.33 | CNY 37.70 | 1.00M |
| 2026-09-04 | CNY 38.18 | -1.01% | CNY 38.58 | CNY 39.33 | CNY 37.84 | 804.40K |
| 2026-09-03 | CNY 38.57 | -0.21% | CNY 38.96 | CNY 39.66 | CNY 38.04 | 743.30K |
| 2026-09-02 | CNY 38.65 | -1.73% | CNY 39.02 | CNY 39.53 | CNY 38.42 | 709.50K |
| 2026-09-01 | CNY 39.33 | -0.58% | CNY 39.56 | CNY 40.50 | CNY 39.30 | 992.30K |
| 2026-08-31 | CNY 39.56 | -0.48% | CNY 39.36 | CNY 40.25 | CNY 38.99 | 1.16M |
| 2026-08-28 | CNY 39.75 | -0.75% | CNY 40.16 | CNY 40.21 | CNY 39.73 | 735.90K |
| 2026-08-27 | CNY 40.05 | -0.82% | CNY 41.40 | CNY 41.40 | CNY 39.86 | 1.23M |
| 2026-08-26 | CNY 40.38 | -2.84% | CNY 41.50 | CNY 41.50 | CNY 39.75 | 758.30K |
| 2026-08-25 | CNY 41.56 | +0.85% | CNY 41.23 | CNY 41.78 | CNY 40.63 | 979.41K |
| 2026-08-24 | CNY 41.21 | +2.85% | CNY 40.27 | CNY 41.50 | CNY 39.99 | 1.61M |
| 2026-08-21 | CNY 40.07 | +0.68% | CNY 40.30 | CNY 40.41 | CNY 39.27 | 659.26K |
| 2026-08-20 | CNY 39.80 | +0.86% | CNY 39.45 | CNY 40.90 | CNY 39.45 | 1.20M |
| 2026-08-19 | CNY 39.46 | -6.23% | CNY 41.94 | CNY 41.95 | CNY 39.21 | 1.58M |
| 2026-08-18 | CNY 42.08 | +0.45% | CNY 42.06 | CNY 43.38 | CNY 41.08 | 2.29M |
| 2026-08-17 | CNY 41.89 | -0.21% | CNY 42.17 | CNY 42.41 | CNY 41.20 | 1.17M |
| 2026-08-14 | CNY 41.98 | -1.55% | CNY 42.64 | CNY 42.79 | CNY 41.50 | 1.25M |
| 2026-08-13 | CNY 42.64 | -2.78% | CNY 43.84 | CNY 45.18 | CNY 42.53 | 1.60M |
| 2026-08-12 | CNY 43.86 | -0.57% | CNY 44.00 | CNY 45.02 | CNY 43.60 | 1.58M |
| 2026-08-11 | CNY 44.11 | -0.50% | CNY 44.33 | CNY 44.78 | CNY 42.80 | 3.00M |
| 2026-08-10 | CNY 44.33 | +10.00% | CNY 40.55 | CNY 44.33 | CNY 40.05 | 3.46M |
| 2026-08-07 | CNY 40.30 | -0.57% | CNY 40.37 | CNY 40.65 | CNY 39.60 | 1.56M |
| 2026-08-06 | CNY 40.53 | -1.15% | CNY 41.00 | CNY 41.75 | CNY 40.22 | 1.93M |
| 2026-08-05 | CNY 41.00 | +0.10% | CNY 40.58 | CNY 42.00 | CNY 40.45 | 1.76M |
| 2026-08-04 | CNY 40.96 | -1.82% | CNY 42.00 | CNY 42.98 | CNY 40.71 | 3.71M |
| 2026-08-03 | CNY 41.72 | +9.99% | CNY 39.00 | CNY 41.72 | CNY 38.18 | 2.81M |
| 2026-07-31 | CNY 37.93 | +3.30% | CNY 37.67 | CNY 39.60 | CNY 36.72 | 1.74M |
| 2026-07-30 | CNY 36.72 | -2.60% | CNY 37.97 | CNY 37.97 | CNY 36.43 | 1.18M |
| 2026-07-29 | CNY 37.70 | +3.20% | CNY 36.90 | CNY 38.60 | CNY 36.06 | 1.79M |
| 2026-07-28 | CNY 36.53 | -0.95% | CNY 36.50 | CNY 37.20 | CNY 36.20 | 637.50K |
| 2026-07-27 | CNY 36.88 | +2.70% | CNY 36.62 | CNY 37.23 | CNY 35.50 | 913.40K |
| 2026-07-24 | CNY 35.91 | +0.76% | CNY 35.46 | CNY 37.39 | CNY 35.21 | 1.55M |
| 2026-07-23 | CNY 35.64 | +4.33% | CNY 34.16 | CNY 36.11 | CNY 33.20 | 1.34M |
| 2026-07-22 | CNY 34.16 | +1.61% | CNY 33.50 | CNY 35.10 | CNY 33.06 | 1.11M |
| 2026-07-21 | CNY 33.62 | -1.55% | CNY 33.70 | CNY 34.34 | CNY 31.60 | 1.68M |
| 2026-07-20 | CNY 34.15 | -4.66% | CNY 36.17 | CNY 36.17 | CNY 33.70 | 1.78M |
| 2026-07-17 | CNY 35.82 | -6.03% | CNY 38.49 | CNY 38.95 | CNY 34.90 | 2.43M |
| 2026-07-16 | CNY 38.12 | -1.55% | CNY 38.72 | CNY 39.98 | CNY 37.39 | 2.70M |
| 2026-07-15 | CNY 38.72 | +10.00% | CNY 34.84 | CNY 38.72 | CNY 34.83 | 2.38M |
| 2026-07-14 | CNY 35.20 | -0.23% | CNY 36.03 | CNY 36.04 | CNY 34.18 | 1.52M |
| 2026-07-13 | CNY 35.28 | -8.58% | CNY 38.50 | CNY 38.50 | CNY 35.15 | 2.25M |
| 2026-07-10 | CNY 38.59 | -0.34% | CNY 38.72 | CNY 41.36 | CNY 38.03 | 2.06M |
| 2026-07-09 | CNY 38.72 | -0.82% | CNY 39.00 | CNY 39.26 | CNY 37.43 | 1.25M |
| 2026-07-08 | CNY 39.04 | -2.20% | CNY 39.98 | CNY 40.31 | CNY 38.45 | 1.37M |
| 2026-07-07 | CNY 39.92 | -5.87% | CNY 42.00 | CNY 42.63 | CNY 39.50 | 2.34M |
| 2026-07-06 | CNY 42.41 | +5.18% | CNY 40.57 | CNY 43.73 | CNY 40.12 | 3.04M |
| 2026-07-03 | CNY 40.32 | +2.00% | CNY 40.40 | CNY 40.96 | CNY 39.30 | 1.75M |
| 2026-07-02 | CNY 39.53 | -4.63% | CNY 42.48 | CNY 42.74 | CNY 39.50 | 2.22M |
| 2026-07-01 | CNY 41.45 | -0.72% | CNY 41.36 | CNY 44.67 | CNY 41.16 | 3.46M |
| 2026-06-30 | CNY 41.75 | +10.01% | CNY 38.00 | CNY 41.75 | CNY 37.72 | 2.60M |
| 2026-06-29 | CNY 37.95 | -4.53% | CNY 40.08 | CNY 40.08 | CNY 36.90 | 1.98M |
| 2026-06-26 | CNY 39.75 | -4.84% | CNY 41.77 | CNY 41.77 | CNY 39.57 | 2.17M |
| 2026-06-25 | CNY 41.77 | -2.32% | CNY 42.46 | CNY 43.65 | CNY 41.75 | 1.56M |
| 2026-06-24 | CNY 42.76 | -1.84% | CNY 43.56 | CNY 43.56 | CNY 42.37 | 1.03M |
| 2026-06-23 | CNY 43.56 | +1.33% | CNY 42.45 | CNY 44.30 | CNY 42.45 | 1.08M |
| 2026-06-22 | CNY 42.99 | -0.83% | CNY 43.35 | CNY 43.60 | CNY 41.63 | 1.99M |
| 2026-06-18 | CNY 43.35 | -2.12% | CNY 44.16 | CNY 45.99 | CNY 42.65 | 2.83M |
| 2026-06-17 | CNY 44.29 | -1.07% | CNY 44.47 | CNY 45.50 | CNY 43.87 | 1.15M |
| 2026-06-16 | CNY 44.77 | -0.91% | CNY 45.60 | CNY 46.55 | CNY 44.72 | 1.44M |
| 2026-06-15 | CNY 45.18 | +3.43% | CNY 43.71 | CNY 46.13 | CNY 43.02 | 2.41M |
| 2026-06-12 | CNY 43.68 | -0.73% | CNY 44.50 | CNY 44.81 | CNY 43.40 | 1.21M |
| 2026-06-11 | CNY 44.00 | -3.47% | CNY 45.12 | CNY 45.65 | CNY 43.80 | 1.16M |
| 2026-06-10 | CNY 45.58 | -0.81% | CNY 46.00 | CNY 46.45 | CNY 44.80 | 1.42M |
| 2026-06-09 | CNY 45.95 | +2.27% | CNY 45.26 | CNY 46.12 | CNY 44.60 | 1.57M |
| 2026-06-08 | CNY 44.93 | -0.22% | CNY 43.35 | CNY 46.44 | CNY 43.35 | 1.80M |
| 2026-06-05 | CNY 45.03 | +2.29% | CNY 44.65 | CNY 46.16 | CNY 43.19 | 2.08M |
| 2026-06-04 | CNY 44.02 | +2.87% | CNY 42.36 | CNY 44.81 | CNY 42.15 | 1.79M |
| 2026-06-03 | CNY 42.79 | +3.86% | CNY 41.20 | CNY 45.18 | CNY 40.39 | 2.65M |
| 2026-06-02 | CNY 41.20 | -0.75% | CNY 41.50 | CNY 41.96 | CNY 39.90 | 1.60M |
| 2026-06-01 | CNY 41.51 | -2.10% | CNY 42.40 | CNY 42.64 | CNY 41.01 | 1.48M |
| 2026-05-29 | CNY 42.40 | -3.75% | CNY 44.01 | CNY 44.41 | CNY 42.00 | 1.52M |
| 2026-05-28 | CNY 44.05 | -3.29% | CNY 45.28 | CNY 45.79 | CNY 43.45 | 1.75M |
| 2026-05-27 | CNY 45.55 | -0.65% | CNY 46.19 | CNY 46.96 | CNY 45.10 | 1.87M |
| 2026-05-26 | CNY 45.85 | -2.49% | CNY 47.02 | CNY 47.26 | CNY 44.32 | 2.20M |