Shanghai Puyuan Chemical Materials Group Co., Ltd. Class A 603196

SSE · China · Consumer Non-Durables

CNY 17.82-0.02 (-0.11%)

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 17.82	-0.11%	CNY 17.94	CNY 18.03	CNY 17.76	753.61K
2026-09-29	CNY 17.84	+0.11%	CNY 18.04	CNY 18.30	CNY 17.80	1.35M
2026-09-28	CNY 17.82	-3.62%	CNY 18.84	CNY 18.85	CNY 17.80	1.63M
2026-09-24	CNY 18.49	-1.91%	CNY 18.74	CNY 18.95	CNY 18.45	1.18M
2026-09-23	CNY 18.85	-1.26%	CNY 19.10	CNY 19.29	CNY 18.84	1.61M
2026-09-22	CNY 19.09	-0.26%	CNY 19.15	CNY 19.49	CNY 19.05	1.47M
2026-09-21	CNY 19.14	-0.98%	CNY 19.25	CNY 19.46	CNY 18.98	1.57M
2026-09-18	CNY 19.33	+0.52%	CNY 19.56	CNY 19.63	CNY 19.23	1.71M
2026-09-17	CNY 19.23	+2.29%	CNY 18.74	CNY 19.75	CNY 18.63	2.65M
2026-09-16	CNY 18.80	+0.43%	CNY 18.57	CNY 19.03	CNY 18.48	1.51M
2026-09-15	CNY 18.72	-1.37%	CNY 19.02	CNY 19.27	CNY 18.70	1.52M
2026-09-14	CNY 18.98	-1.66%	CNY 19.05	CNY 19.33	CNY 18.83	1.97M
2026-09-11	CNY 19.30	+2.60%	CNY 18.50	CNY 19.76	CNY 18.03	3.96M
2026-09-10	CNY 18.81	-1.00%	CNY 18.89	CNY 19.22	CNY 18.70	1.53M
2026-09-09	CNY 19.00	+0.05%	CNY 19.27	CNY 19.27	CNY 18.56	1.90M
2026-09-08	CNY 18.99	+0.32%	CNY 18.92	CNY 19.15	CNY 18.84	1.68M
2026-09-07	CNY 18.93	+0.42%	CNY 18.85	CNY 19.21	CNY 18.77	1.23M
2026-09-04	CNY 18.85	-4.22%	CNY 19.79	CNY 19.86	CNY 18.68	2.42M
2026-09-03	CNY 19.68	+2.77%	CNY 19.16	CNY 20.20	CNY 19.08	2.91M
2026-09-02	CNY 19.15	-1.29%	CNY 19.26	CNY 19.38	CNY 19.02	1.16M
2026-09-01	CNY 19.40	-1.12%	CNY 19.44	CNY 19.99	CNY 19.29	1.36M
2026-08-31	CNY 19.62	-0.56%	CNY 19.49	CNY 19.70	CNY 19.33	1.24M
2026-08-28	CNY 19.73	-1.99%	CNY 20.19	CNY 20.19	CNY 19.50	1.99M
2026-08-27	CNY 20.13	+3.82%	CNY 19.49	CNY 20.59	CNY 19.30	3.41M
2026-08-26	CNY 19.39	+0.05%	CNY 19.31	CNY 19.65	CNY 18.97	1.33M
2026-08-25	CNY 19.38	+0.73%	CNY 19.07	CNY 19.45	CNY 18.91	1.01M
2026-08-24	CNY 19.24	-1.89%	CNY 19.59	CNY 19.68	CNY 18.89	1.42M
2026-08-21	CNY 19.61	+0.56%	CNY 19.49	CNY 19.69	CNY 19.10	1.28M
2026-08-20	CNY 19.50	-0.15%	CNY 19.79	CNY 20.03	CNY 19.31	1.69M
2026-08-19	CNY 19.53	-7.00%	CNY 20.97	CNY 20.97	CNY 19.41	3.07M
2026-08-18	CNY 21.00	-0.47%	CNY 21.02	CNY 21.30	CNY 20.59	2.20M
2026-08-17	CNY 21.10	+0.09%	CNY 21.21	CNY 21.49	CNY 20.61	1.85M
2026-08-14	CNY 21.08	+1.74%	CNY 20.71	CNY 21.15	CNY 20.53	1.37M
2026-08-13	CNY 20.72	-1.57%	CNY 21.28	CNY 21.34	CNY 20.70	1.55M
2026-08-12	CNY 21.05	-0.52%	CNY 21.11	CNY 21.45	CNY 20.60	2.29M
2026-08-11	CNY 21.16	-2.04%	CNY 21.59	CNY 21.98	CNY 21.04	3.48M
2026-08-10	CNY 21.60	+1.08%	CNY 21.36	CNY 21.84	CNY 20.82	2.07M
2026-08-07	CNY 21.37	+1.81%	CNY 20.87	CNY 21.47	CNY 20.59	2.22M
2026-08-06	CNY 20.99	+4.22%	CNY 20.01	CNY 21.07	CNY 20.00	2.77M
2026-08-05	CNY 20.14	+1.72%	CNY 19.80	CNY 20.30	CNY 19.80	2.14M
2026-08-04	CNY 19.80	+4.71%	CNY 19.08	CNY 19.96	CNY 18.95	2.36M
2026-08-03	CNY 18.91	-1.36%	CNY 19.11	CNY 19.43	CNY 18.78	1.56M
2026-07-31	CNY 19.17	+2.46%	CNY 19.04	CNY 19.84	CNY 19.02	1.68M
2026-07-30	CNY 18.71	-5.22%	CNY 19.66	CNY 19.92	CNY 18.71	2.35M
2026-07-29	CNY 19.74	+0.20%	CNY 19.74	CNY 20.28	CNY 19.60	1.80M
2026-07-28	CNY 19.70	0.00%	CNY 19.70	CNY 20.28	CNY 19.43	2.07M
2026-07-27	CNY 19.70	+4.79%	CNY 18.58	CNY 19.74	CNY 18.58	2.24M
2026-07-24	CNY 18.80	-1.31%	CNY 19.11	CNY 19.30	CNY 18.40	1.21M
2026-07-23	CNY 19.05	+0.69%	CNY 18.99	CNY 19.23	CNY 18.76	2.04M
2026-07-22	CNY 18.92	-4.64%	CNY 19.50	CNY 20.00	CNY 18.86	2.59M
2026-07-21	CNY 19.84	+4.26%	CNY 19.19	CNY 19.98	CNY 18.16	4.56M
2026-07-20	CNY 19.03	-7.58%	CNY 20.79	CNY 21.19	CNY 18.81	4.11M
2026-07-17	CNY 20.59	-10.01%	CNY 23.30	CNY 23.34	CNY 20.59	4.93M
2026-07-16	CNY 22.88	-4.07%	CNY 23.90	CNY 24.58	CNY 22.81	7.30M
2026-07-15	CNY 23.85	+10.01%	CNY 21.78	CNY 23.85	CNY 21.72	7.37M
2026-07-14	CNY 21.68	+3.34%	CNY 20.77	CNY 21.90	CNY 20.74	2.62M
2026-07-13	CNY 20.98	-3.76%	CNY 21.78	CNY 21.88	CNY 20.88	2.32M
2026-07-10	CNY 21.80	-1.09%	CNY 21.87	CNY 22.22	CNY 21.70	1.84M
2026-07-09	CNY 22.04	+0.09%	CNY 22.18	CNY 22.36	CNY 21.50	2.04M
2026-07-08	CNY 22.02	-0.54%	CNY 22.33	CNY 22.50	CNY 21.33	3.29M
2026-07-07	CNY 22.14	-3.95%	CNY 23.20	CNY 23.20	CNY 22.09	2.07M
2026-07-06	CNY 23.05	-1.71%	CNY 23.40	CNY 23.82	CNY 22.77	2.43M
2026-07-03	CNY 23.45	-0.93%	CNY 23.85	CNY 24.25	CNY 23.40	1.99M
2026-07-02	CNY 23.67	-0.92%	CNY 23.67	CNY 24.50	CNY 23.60	2.15M
2026-07-01	CNY 23.89	-2.25%	CNY 24.68	CNY 24.88	CNY 23.75	2.61M
2026-06-30	CNY 24.44	+1.83%	CNY 23.78	CNY 24.50	CNY 23.60	2.93M
2026-06-29	CNY 24.00	-0.54%	CNY 24.25	CNY 24.57	CNY 23.38	2.82M
2026-06-26	CNY 24.13	-2.58%	CNY 24.53	CNY 24.69	CNY 23.43	3.39M
2026-06-25	CNY 24.77	-3.88%	CNY 25.70	CNY 26.10	CNY 24.60	3.09M
2026-06-24	CNY 25.77	-1.60%	CNY 25.85	CNY 26.32	CNY 25.25	4.17M
2026-06-23	CNY 26.19	-3.68%	CNY 27.22	CNY 27.38	CNY 26.10	3.98M
2026-06-22	CNY 27.19	+3.15%	CNY 26.61	CNY 27.50	CNY 26.13	5.15M
2026-06-18	CNY 26.36	+2.21%	CNY 25.59	CNY 27.20	CNY 25.33	4.35M
2026-06-17	CNY 25.79	+0.16%	CNY 27.00	CNY 27.46	CNY 25.25	8.80M
2026-06-16	CNY 25.75	+10.00%	CNY 24.40	CNY 25.75	CNY 24.23	4.36M
2026-06-15	CNY 23.41	+7.14%	CNY 21.96	CNY 23.73	CNY 21.96	4.81M
2026-06-12	CNY 21.85	+2.39%	CNY 21.57	CNY 22.24	CNY 21.00	4.78M
2026-06-11	CNY 21.34	-3.00%	CNY 21.78	CNY 22.00	CNY 21.07	2.66M
2026-06-10	CNY 22.00	-1.35%	CNY 22.08	CNY 22.30	CNY 21.54	2.36M
2026-06-09	CNY 22.30	-0.76%	CNY 22.69	CNY 22.95	CNY 22.08	2.74M
2026-06-08	CNY 22.47	-5.19%	CNY 22.70	CNY 23.56	CNY 22.09	2.76M
2026-06-05	CNY 23.70	-2.83%	CNY 24.75	CNY 24.75	CNY 23.61	2.39M
2026-06-04	CNY 24.39	+0.66%	CNY 24.13	CNY 24.48	CNY 24.00	1.63M
2026-06-03	CNY 24.23	+0.75%	CNY 24.04	CNY 24.36	CNY 23.70	1.97M
2026-06-02	CNY 24.05	-0.33%	CNY 24.16	CNY 24.34	CNY 23.26	3.21M
2026-06-01	CNY 24.13	+0.21%	CNY 24.08	CNY 24.88	CNY 23.87	2.92M
2026-05-29	CNY 24.08	-4.67%	CNY 25.28	CNY 25.50	CNY 23.91	4.64M
2026-05-28	CNY 25.26	-2.62%	CNY 25.94	CNY 26.30	CNY 24.95	3.94M
2026-05-27	CNY 25.94	-3.75%	CNY 26.95	CNY 27.27	CNY 25.80	2.93M
2026-05-26	CNY 26.95	-2.07%	CNY 27.52	CNY 27.75	CNY 26.68	3.49M

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 17.82	-0.11%	CNY 17.94	CNY 18.03	CNY 17.76	753.61K
2026-09-29	CNY 17.84	+0.11%	CNY 18.04	CNY 18.30	CNY 17.80	1.35M
2026-09-28	CNY 17.82	-3.62%	CNY 18.84	CNY 18.85	CNY 17.80	1.63M
2026-09-24	CNY 18.49	-1.91%	CNY 18.74	CNY 18.95	CNY 18.45	1.18M
2026-09-23	CNY 18.85	-1.26%	CNY 19.10	CNY 19.29	CNY 18.84	1.61M
2026-09-22	CNY 19.09	-0.26%	CNY 19.15	CNY 19.49	CNY 19.05	1.47M
2026-09-21	CNY 19.14	-0.98%	CNY 19.25	CNY 19.46	CNY 18.98	1.57M
2026-09-18	CNY 19.33	+0.52%	CNY 19.56	CNY 19.63	CNY 19.23	1.71M
2026-09-17	CNY 19.23	+2.29%	CNY 18.74	CNY 19.75	CNY 18.63	2.65M
2026-09-16	CNY 18.80	+0.43%	CNY 18.57	CNY 19.03	CNY 18.48	1.51M
2026-09-15	CNY 18.72	-1.37%	CNY 19.02	CNY 19.27	CNY 18.70	1.52M
2026-09-14	CNY 18.98	-1.66%	CNY 19.05	CNY 19.33	CNY 18.83	1.97M
2026-09-11	CNY 19.30	+2.60%	CNY 18.50	CNY 19.76	CNY 18.03	3.96M
2026-09-10	CNY 18.81	-1.00%	CNY 18.89	CNY 19.22	CNY 18.70	1.53M
2026-09-09	CNY 19.00	+0.05%	CNY 19.27	CNY 19.27	CNY 18.56	1.90M
2026-09-08	CNY 18.99	+0.32%	CNY 18.92	CNY 19.15	CNY 18.84	1.68M
2026-09-07	CNY 18.93	+0.42%	CNY 18.85	CNY 19.21	CNY 18.77	1.23M
2026-09-04	CNY 18.85	-4.22%	CNY 19.79	CNY 19.86	CNY 18.68	2.42M
2026-09-03	CNY 19.68	+2.77%	CNY 19.16	CNY 20.20	CNY 19.08	2.91M
2026-09-02	CNY 19.15	-1.29%	CNY 19.26	CNY 19.38	CNY 19.02	1.16M
2026-09-01	CNY 19.40	-1.12%	CNY 19.44	CNY 19.99	CNY 19.29	1.36M
2026-08-31	CNY 19.62	-0.56%	CNY 19.49	CNY 19.70	CNY 19.33	1.24M
2026-08-28	CNY 19.73	-1.99%	CNY 20.19	CNY 20.19	CNY 19.50	1.99M
2026-08-27	CNY 20.13	+3.82%	CNY 19.49	CNY 20.59	CNY 19.30	3.41M
2026-08-26	CNY 19.39	+0.05%	CNY 19.31	CNY 19.65	CNY 18.97	1.33M
2026-08-25	CNY 19.38	+0.73%	CNY 19.07	CNY 19.45	CNY 18.91	1.01M
2026-08-24	CNY 19.24	-1.89%	CNY 19.59	CNY 19.68	CNY 18.89	1.42M
2026-08-21	CNY 19.61	+0.56%	CNY 19.49	CNY 19.69	CNY 19.10	1.28M
2026-08-20	CNY 19.50	-0.15%	CNY 19.79	CNY 20.03	CNY 19.31	1.69M
2026-08-19	CNY 19.53	-7.00%	CNY 20.97	CNY 20.97	CNY 19.41	3.07M
2026-08-18	CNY 21.00	-0.47%	CNY 21.02	CNY 21.30	CNY 20.59	2.20M
2026-08-17	CNY 21.10	+0.09%	CNY 21.21	CNY 21.49	CNY 20.61	1.85M
2026-08-14	CNY 21.08	+1.74%	CNY 20.71	CNY 21.15	CNY 20.53	1.37M
2026-08-13	CNY 20.72	-1.57%	CNY 21.28	CNY 21.34	CNY 20.70	1.55M
2026-08-12	CNY 21.05	-0.52%	CNY 21.11	CNY 21.45	CNY 20.60	2.29M
2026-08-11	CNY 21.16	-2.04%	CNY 21.59	CNY 21.98	CNY 21.04	3.48M
2026-08-10	CNY 21.60	+1.08%	CNY 21.36	CNY 21.84	CNY 20.82	2.07M
2026-08-07	CNY 21.37	+1.81%	CNY 20.87	CNY 21.47	CNY 20.59	2.22M
2026-08-06	CNY 20.99	+4.22%	CNY 20.01	CNY 21.07	CNY 20.00	2.77M
2026-08-05	CNY 20.14	+1.72%	CNY 19.80	CNY 20.30	CNY 19.80	2.14M
2026-08-04	CNY 19.80	+4.71%	CNY 19.08	CNY 19.96	CNY 18.95	2.36M
2026-08-03	CNY 18.91	-1.36%	CNY 19.11	CNY 19.43	CNY 18.78	1.56M
2026-07-31	CNY 19.17	+2.46%	CNY 19.04	CNY 19.84	CNY 19.02	1.68M
2026-07-30	CNY 18.71	-5.22%	CNY 19.66	CNY 19.92	CNY 18.71	2.35M
2026-07-29	CNY 19.74	+0.20%	CNY 19.74	CNY 20.28	CNY 19.60	1.80M
2026-07-28	CNY 19.70	0.00%	CNY 19.70	CNY 20.28	CNY 19.43	2.07M
2026-07-27	CNY 19.70	+4.79%	CNY 18.58	CNY 19.74	CNY 18.58	2.24M
2026-07-24	CNY 18.80	-1.31%	CNY 19.11	CNY 19.30	CNY 18.40	1.21M
2026-07-23	CNY 19.05	+0.69%	CNY 18.99	CNY 19.23	CNY 18.76	2.04M
2026-07-22	CNY 18.92	-4.64%	CNY 19.50	CNY 20.00	CNY 18.86	2.59M
2026-07-21	CNY 19.84	+4.26%	CNY 19.19	CNY 19.98	CNY 18.16	4.56M
2026-07-20	CNY 19.03	-7.58%	CNY 20.79	CNY 21.19	CNY 18.81	4.11M
2026-07-17	CNY 20.59	-10.01%	CNY 23.30	CNY 23.34	CNY 20.59	4.93M
2026-07-16	CNY 22.88	-4.07%	CNY 23.90	CNY 24.58	CNY 22.81	7.30M
2026-07-15	CNY 23.85	+10.01%	CNY 21.78	CNY 23.85	CNY 21.72	7.37M
2026-07-14	CNY 21.68	+3.34%	CNY 20.77	CNY 21.90	CNY 20.74	2.62M
2026-07-13	CNY 20.98	-3.76%	CNY 21.78	CNY 21.88	CNY 20.88	2.32M
2026-07-10	CNY 21.80	-1.09%	CNY 21.87	CNY 22.22	CNY 21.70	1.84M
2026-07-09	CNY 22.04	+0.09%	CNY 22.18	CNY 22.36	CNY 21.50	2.04M
2026-07-08	CNY 22.02	-0.54%	CNY 22.33	CNY 22.50	CNY 21.33	3.29M
2026-07-07	CNY 22.14	-3.95%	CNY 23.20	CNY 23.20	CNY 22.09	2.07M
2026-07-06	CNY 23.05	-1.71%	CNY 23.40	CNY 23.82	CNY 22.77	2.43M
2026-07-03	CNY 23.45	-0.93%	CNY 23.85	CNY 24.25	CNY 23.40	1.99M
2026-07-02	CNY 23.67	-0.92%	CNY 23.67	CNY 24.50	CNY 23.60	2.15M
2026-07-01	CNY 23.89	-2.25%	CNY 24.68	CNY 24.88	CNY 23.75	2.61M
2026-06-30	CNY 24.44	+1.83%	CNY 23.78	CNY 24.50	CNY 23.60	2.93M
2026-06-29	CNY 24.00	-0.54%	CNY 24.25	CNY 24.57	CNY 23.38	2.82M
2026-06-26	CNY 24.13	-2.58%	CNY 24.53	CNY 24.69	CNY 23.43	3.39M
2026-06-25	CNY 24.77	-3.88%	CNY 25.70	CNY 26.10	CNY 24.60	3.09M
2026-06-24	CNY 25.77	-1.60%	CNY 25.85	CNY 26.32	CNY 25.25	4.17M
2026-06-23	CNY 26.19	-3.68%	CNY 27.22	CNY 27.38	CNY 26.10	3.98M
2026-06-22	CNY 27.19	+3.15%	CNY 26.61	CNY 27.50	CNY 26.13	5.15M
2026-06-18	CNY 26.36	+2.21%	CNY 25.59	CNY 27.20	CNY 25.33	4.35M
2026-06-17	CNY 25.79	+0.16%	CNY 27.00	CNY 27.46	CNY 25.25	8.80M
2026-06-16	CNY 25.75	+10.00%	CNY 24.40	CNY 25.75	CNY 24.23	4.36M
2026-06-15	CNY 23.41	+7.14%	CNY 21.96	CNY 23.73	CNY 21.96	4.81M
2026-06-12	CNY 21.85	+2.39%	CNY 21.57	CNY 22.24	CNY 21.00	4.78M
2026-06-11	CNY 21.34	-3.00%	CNY 21.78	CNY 22.00	CNY 21.07	2.66M
2026-06-10	CNY 22.00	-1.35%	CNY 22.08	CNY 22.30	CNY 21.54	2.36M
2026-06-09	CNY 22.30	-0.76%	CNY 22.69	CNY 22.95	CNY 22.08	2.74M
2026-06-08	CNY 22.47	-5.19%	CNY 22.70	CNY 23.56	CNY 22.09	2.76M
2026-06-05	CNY 23.70	-2.83%	CNY 24.75	CNY 24.75	CNY 23.61	2.39M
2026-06-04	CNY 24.39	+0.66%	CNY 24.13	CNY 24.48	CNY 24.00	1.63M
2026-06-03	CNY 24.23	+0.75%	CNY 24.04	CNY 24.36	CNY 23.70	1.97M
2026-06-02	CNY 24.05	-0.33%	CNY 24.16	CNY 24.34	CNY 23.26	3.21M
2026-06-01	CNY 24.13	+0.21%	CNY 24.08	CNY 24.88	CNY 23.87	2.92M
2026-05-29	CNY 24.08	-4.67%	CNY 25.28	CNY 25.50	CNY 23.91	4.64M
2026-05-28	CNY 25.26	-2.62%	CNY 25.94	CNY 26.30	CNY 24.95	3.94M
2026-05-27	CNY 25.94	-3.75%	CNY 26.95	CNY 27.27	CNY 25.80	2.93M
2026-05-26	CNY 26.95	-2.07%	CNY 27.52	CNY 27.75	CNY 26.68	3.49M