Liaoning Dingjide Petrochemical Co., Ltd. Class A 603255
SSE · China · Health Technology
CNY 30.88+0.06 (+0.19%)
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 30.88 | +0.19% | CNY 30.82 | CNY 31.95 | CNY 30.38 | 1.20M |
| 2026-09-29 | CNY 30.82 | -1.34% | CNY 31.86 | CNY 32.22 | CNY 30.60 | 1.26M |
| 2026-09-28 | CNY 31.24 | -4.08% | CNY 32.70 | CNY 32.70 | CNY 31.00 | 1.51M |
| 2026-09-24 | CNY 32.57 | +0.18% | CNY 32.74 | CNY 33.12 | CNY 32.05 | 1.86M |
| 2026-09-23 | CNY 32.51 | -3.50% | CNY 33.37 | CNY 34.22 | CNY 32.51 | 3.09M |
| 2026-09-22 | CNY 33.69 | +0.24% | CNY 33.99 | CNY 34.17 | CNY 33.01 | 1.81M |
| 2026-09-21 | CNY 33.61 | +2.34% | CNY 32.52 | CNY 34.00 | CNY 32.52 | 2.99M |
| 2026-09-18 | CNY 32.84 | +1.11% | CNY 32.55 | CNY 33.93 | CNY 32.09 | 3.04M |
| 2026-09-17 | CNY 32.48 | +1.50% | CNY 31.68 | CNY 33.57 | CNY 31.20 | 3.79M |
| 2026-09-16 | CNY 32.00 | +10.00% | CNY 28.79 | CNY 32.00 | CNY 28.79 | 2.22M |
| 2026-09-15 | CNY 29.09 | -2.90% | CNY 30.12 | CNY 30.12 | CNY 29.09 | 1.20M |
| 2026-09-14 | CNY 29.96 | +3.85% | CNY 28.87 | CNY 30.55 | CNY 28.42 | 1.89M |
| 2026-09-11 | CNY 28.85 | -3.29% | CNY 29.83 | CNY 29.83 | CNY 28.00 | 1.13M |
| 2026-09-10 | CNY 29.83 | -3.02% | CNY 30.99 | CNY 30.99 | CNY 29.50 | 1.24M |
| 2026-09-09 | CNY 30.76 | -2.60% | CNY 31.67 | CNY 31.67 | CNY 30.52 | 1.28M |
| 2026-09-08 | CNY 31.58 | -0.47% | CNY 31.73 | CNY 31.74 | CNY 31.03 | 984.74K |
| 2026-09-07 | CNY 31.73 | +4.03% | CNY 30.50 | CNY 32.20 | CNY 29.94 | 1.93M |
| 2026-09-04 | CNY 30.50 | -5.16% | CNY 32.34 | CNY 32.94 | CNY 30.22 | 1.84M |
| 2026-09-03 | CNY 32.16 | -2.01% | CNY 32.82 | CNY 33.27 | CNY 31.80 | 2.68M |
| 2026-09-02 | CNY 32.82 | +3.83% | CNY 31.59 | CNY 32.85 | CNY 31.16 | 2.49M |
| 2026-09-01 | CNY 31.61 | -1.86% | CNY 31.89 | CNY 32.36 | CNY 30.61 | 2.79M |
| 2026-08-31 | CNY 32.21 | -1.80% | CNY 32.70 | CNY 33.17 | CNY 31.83 | 3.35M |
| 2026-08-28 | CNY 32.80 | +2.76% | CNY 31.92 | CNY 33.11 | CNY 31.60 | 2.20M |
| 2026-08-27 | CNY 31.92 | +3.27% | CNY 30.75 | CNY 32.05 | CNY 30.51 | 2.20M |
| 2026-08-26 | CNY 30.91 | +0.68% | CNY 30.81 | CNY 31.50 | CNY 30.10 | 2.87M |
| 2026-08-25 | CNY 30.70 | +8.10% | CNY 28.98 | CNY 30.84 | CNY 28.21 | 3.86M |
| 2026-08-24 | CNY 28.40 | +3.09% | CNY 27.55 | CNY 28.56 | CNY 27.49 | 1.71M |
| 2026-08-21 | CNY 27.55 | -1.04% | CNY 27.57 | CNY 28.01 | CNY 27.10 | 1.02M |
| 2026-08-20 | CNY 27.84 | +0.29% | CNY 27.84 | CNY 28.50 | CNY 27.45 | 1.24M |
| 2026-08-19 | CNY 27.76 | -4.18% | CNY 28.90 | CNY 28.90 | CNY 27.68 | 1.56M |
| 2026-08-18 | CNY 28.97 | -0.79% | CNY 29.20 | CNY 29.24 | CNY 28.50 | 1.31M |
| 2026-08-17 | CNY 29.20 | -0.48% | CNY 29.37 | CNY 29.61 | CNY 28.81 | 773.10K |
| 2026-08-14 | CNY 29.34 | +2.77% | CNY 28.55 | CNY 29.49 | CNY 28.40 | 1.06M |
| 2026-08-13 | CNY 28.55 | +0.99% | CNY 28.29 | CNY 29.33 | CNY 28.01 | 1.01M |
| 2026-08-12 | CNY 28.27 | +1.47% | CNY 27.86 | CNY 28.30 | CNY 27.59 | 645.33K |
| 2026-08-11 | CNY 27.86 | -0.64% | CNY 27.88 | CNY 28.11 | CNY 27.34 | 1.05M |
| 2026-08-10 | CNY 28.04 | +2.60% | CNY 27.50 | CNY 28.18 | CNY 27.23 | 1.16M |
| 2026-08-07 | CNY 27.33 | +0.33% | CNY 27.24 | CNY 28.00 | CNY 27.12 | 1.05M |
| 2026-08-06 | CNY 27.24 | +0.74% | CNY 27.11 | CNY 27.48 | CNY 26.83 | 1.17M |
| 2026-08-05 | CNY 27.04 | +2.00% | CNY 27.00 | CNY 27.57 | CNY 26.25 | 1.63M |
| 2026-08-04 | CNY 26.51 | +4.91% | CNY 25.32 | CNY 27.05 | CNY 25.19 | 1.83M |
| 2026-08-03 | CNY 25.27 | -1.13% | CNY 25.33 | CNY 25.98 | CNY 25.14 | 1.29M |
| 2026-07-31 | CNY 25.56 | -2.26% | CNY 26.49 | CNY 26.49 | CNY 25.28 | 2.37M |
| 2026-07-30 | CNY 26.15 | +4.98% | CNY 24.90 | CNY 26.82 | CNY 24.70 | 2.66M |
| 2026-07-29 | CNY 24.91 | +4.44% | CNY 23.75 | CNY 25.35 | CNY 23.61 | 2.12M |
| 2026-07-28 | CNY 23.85 | -3.09% | CNY 24.54 | CNY 24.58 | CNY 23.71 | 1.22M |
| 2026-07-27 | CNY 24.61 | +0.94% | CNY 24.40 | CNY 24.83 | CNY 24.00 | 1.03M |
| 2026-07-24 | CNY 24.38 | -3.41% | CNY 24.93 | CNY 25.02 | CNY 23.88 | 1.27M |
| 2026-07-23 | CNY 25.24 | +1.57% | CNY 24.56 | CNY 25.38 | CNY 24.16 | 1.80M |
| 2026-07-22 | CNY 24.85 | -4.05% | CNY 25.20 | CNY 25.76 | CNY 24.58 | 1.79M |
| 2026-07-21 | CNY 25.90 | -7.17% | CNY 27.80 | CNY 28.00 | CNY 25.11 | 3.29M |
| 2026-07-20 | CNY 27.90 | -6.97% | CNY 29.81 | CNY 29.87 | CNY 27.00 | 2.65M |
| 2026-07-17 | CNY 29.99 | -3.91% | CNY 30.66 | CNY 31.49 | CNY 28.58 | 2.20M |
| 2026-07-16 | CNY 31.21 | -0.06% | CNY 31.20 | CNY 31.59 | CNY 30.00 | 2.13M |
| 2026-07-15 | CNY 31.23 | -7.38% | CNY 33.72 | CNY 33.83 | CNY 30.91 | 3.96M |
| 2026-07-14 | CNY 33.72 | +10.02% | CNY 30.30 | CNY 33.72 | CNY 29.88 | 4.03M |
| 2026-07-13 | CNY 30.65 | -7.12% | CNY 32.88 | CNY 33.50 | CNY 29.70 | 1.77M |
| 2026-07-10 | CNY 33.00 | +3.13% | CNY 31.78 | CNY 33.48 | CNY 31.78 | 1.51M |
| 2026-07-09 | CNY 32.00 | -0.62% | CNY 32.08 | CNY 32.22 | CNY 30.50 | 1.40M |
| 2026-07-08 | CNY 32.20 | -1.38% | CNY 32.80 | CNY 32.80 | CNY 30.96 | 1.70M |
| 2026-07-07 | CNY 32.65 | -2.77% | CNY 33.59 | CNY 33.95 | CNY 32.50 | 1.25M |
| 2026-07-06 | CNY 33.58 | +0.33% | CNY 33.31 | CNY 34.40 | CNY 32.81 | 1.75M |
| 2026-07-03 | CNY 33.47 | -2.96% | CNY 34.15 | CNY 35.00 | CNY 33.02 | 2.23M |
| 2026-07-02 | CNY 34.49 | +0.67% | CNY 33.98 | CNY 35.25 | CNY 33.04 | 2.42M |
| 2026-07-01 | CNY 34.26 | +4.23% | CNY 32.87 | CNY 34.49 | CNY 32.35 | 2.75M |
| 2026-06-30 | CNY 32.87 | -4.72% | CNY 32.79 | CNY 33.70 | CNY 32.00 | 2.03M |
| 2026-06-29 | CNY 34.50 | +2.68% | CNY 33.61 | CNY 34.50 | CNY 31.61 | 1.90M |
| 2026-06-26 | CNY 33.60 | +0.03% | CNY 33.00 | CNY 34.50 | CNY 32.85 | 1.50M |
| 2026-06-25 | CNY 33.59 | -1.73% | CNY 34.28 | CNY 34.99 | CNY 32.85 | 1.69M |
| 2026-06-24 | CNY 34.18 | -1.78% | CNY 34.52 | CNY 34.98 | CNY 33.50 | 1.37M |
| 2026-06-23 | CNY 34.80 | +1.78% | CNY 33.95 | CNY 35.58 | CNY 33.68 | 2.28M |
| 2026-06-22 | CNY 34.19 | +6.84% | CNY 32.00 | CNY 34.49 | CNY 31.31 | 3.03M |
| 2026-06-18 | CNY 32.00 | -2.82% | CNY 32.61 | CNY 33.24 | CNY 31.06 | 2.35M |
| 2026-06-17 | CNY 32.93 | -1.11% | CNY 33.03 | CNY 33.80 | CNY 32.60 | 2.75M |
| 2026-06-16 | CNY 33.30 | -0.15% | CNY 33.34 | CNY 34.15 | CNY 33.09 | 2.04M |
| 2026-06-15 | CNY 33.35 | +4.28% | CNY 32.00 | CNY 33.58 | CNY 31.72 | 1.64M |
| 2026-06-12 | CNY 31.98 | +6.60% | CNY 30.60 | CNY 31.98 | CNY 30.00 | 2.08M |
| 2026-06-11 | CNY 30.00 | -1.15% | CNY 30.05 | CNY 30.49 | CNY 29.25 | 1.46M |
| 2026-06-10 | CNY 30.35 | -0.49% | CNY 30.13 | CNY 30.70 | CNY 29.52 | 1.83M |
| 2026-06-09 | CNY 30.50 | +6.57% | CNY 28.62 | CNY 30.50 | CNY 27.91 | 2.05M |
| 2026-06-08 | CNY 28.62 | -3.70% | CNY 29.00 | CNY 30.00 | CNY 28.11 | 1.59M |
| 2026-06-05 | CNY 29.72 | -0.57% | CNY 29.89 | CNY 30.39 | CNY 29.37 | 1.13M |
| 2026-06-04 | CNY 29.89 | +0.98% | CNY 29.59 | CNY 30.50 | CNY 29.14 | 1.78M |
| 2026-06-03 | CNY 29.60 | +1.68% | CNY 28.72 | CNY 30.15 | CNY 28.55 | 3.23M |
| 2026-06-02 | CNY 29.11 | +0.45% | CNY 27.82 | CNY 29.31 | CNY 27.00 | 5.68M |
| 2026-06-01 | CNY 28.98 | -10.00% | CNY 28.98 | CNY 28.98 | CNY 28.98 | 688.10K |
| 2026-05-29 | CNY 32.20 | -2.66% | CNY 33.27 | CNY 33.27 | CNY 31.40 | 2.90M |
| 2026-05-28 | CNY 33.08 | +0.30% | CNY 33.09 | CNY 34.28 | CNY 32.68 | 1.97M |
| 2026-05-27 | CNY 32.98 | -3.71% | CNY 34.36 | CNY 34.55 | CNY 32.97 | 2.81M |
| 2026-05-26 | CNY 34.25 | +0.94% | CNY 33.98 | CNY 34.28 | CNY 32.90 | 2.38M |