Shandong Jianbang New Material Co., Ltd. Class A 603285
SSE · China · Process Industries
CNY 37.00+0.28 (+0.76%)
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 37.00 | +0.76% | CNY 36.67 | CNY 37.86 | CNY 36.34 | 2.50M |
| 2026-09-29 | CNY 36.72 | +2.68% | CNY 35.84 | CNY 37.04 | CNY 35.15 | 2.95M |
| 2026-09-28 | CNY 35.76 | -2.85% | CNY 36.80 | CNY 38.21 | CNY 35.27 | 3.14M |
| 2026-09-24 | CNY 36.81 | -3.61% | CNY 37.81 | CNY 37.89 | CNY 36.69 | 2.90M |
| 2026-09-23 | CNY 38.19 | -0.29% | CNY 38.25 | CNY 38.40 | CNY 37.63 | 2.79M |
| 2026-09-22 | CNY 38.30 | -0.18% | CNY 38.86 | CNY 38.92 | CNY 37.84 | 5.17M |
| 2026-09-21 | CNY 38.37 | +1.35% | CNY 37.87 | CNY 38.45 | CNY 37.48 | 5.74M |
| 2026-09-18 | CNY 37.86 | -0.37% | CNY 38.00 | CNY 38.28 | CNY 37.34 | 5.42M |
| 2026-09-17 | CNY 38.00 | -1.20% | CNY 38.29 | CNY 39.39 | CNY 37.70 | 8.06M |
| 2026-09-16 | CNY 38.46 | +0.26% | CNY 38.50 | CNY 38.79 | CNY 37.19 | 6.33M |
| 2026-09-15 | CNY 38.36 | -1.82% | CNY 38.43 | CNY 39.09 | CNY 37.50 | 9.85M |
| 2026-09-14 | CNY 39.07 | +9.99% | CNY 35.99 | CNY 39.07 | CNY 35.85 | 11.01M |
| 2026-09-11 | CNY 35.52 | +5.65% | CNY 33.94 | CNY 36.00 | CNY 32.90 | 11.00M |
| 2026-09-10 | CNY 33.62 | +0.24% | CNY 34.03 | CNY 34.29 | CNY 32.40 | 8.34M |
| 2026-09-09 | CNY 33.54 | +6.92% | CNY 31.20 | CNY 34.51 | CNY 31.20 | 11.91M |
| 2026-09-08 | CNY 31.37 | -0.92% | CNY 32.25 | CNY 32.25 | CNY 31.14 | 3.05M |
| 2026-09-07 | CNY 31.66 | +0.73% | CNY 31.56 | CNY 32.06 | CNY 30.90 | 2.83M |
| 2026-09-04 | CNY 31.43 | -5.16% | CNY 33.14 | CNY 33.59 | CNY 31.16 | 4.45M |
| 2026-09-03 | CNY 33.14 | +4.25% | CNY 31.79 | CNY 34.10 | CNY 31.79 | 6.55M |
| 2026-09-02 | CNY 31.79 | -3.96% | CNY 32.81 | CNY 32.81 | CNY 31.44 | 4.58M |
| 2026-09-01 | CNY 33.10 | -2.45% | CNY 34.44 | CNY 34.45 | CNY 33.04 | 4.67M |
| 2026-08-31 | CNY 33.93 | +1.89% | CNY 32.77 | CNY 34.05 | CNY 32.01 | 5.01M |
| 2026-08-28 | CNY 33.30 | -2.89% | CNY 34.02 | CNY 34.18 | CNY 32.80 | 6.93M |
| 2026-08-27 | CNY 34.29 | -0.15% | CNY 34.19 | CNY 34.55 | CNY 33.38 | 6.16M |
| 2026-08-26 | CNY 34.34 | -0.75% | CNY 34.02 | CNY 34.59 | CNY 33.10 | 4.95M |
| 2026-08-25 | CNY 34.60 | +0.87% | CNY 33.85 | CNY 35.30 | CNY 33.00 | 5.25M |
| 2026-08-24 | CNY 34.30 | -3.79% | CNY 35.47 | CNY 35.95 | CNY 33.53 | 6.01M |
| 2026-08-21 | CNY 35.65 | -4.96% | CNY 38.41 | CNY 38.41 | CNY 34.70 | 11.28M |
| 2026-08-20 | CNY 37.51 | +10.00% | CNY 34.50 | CNY 37.51 | CNY 34.30 | 4.74M |
| 2026-08-19 | CNY 34.10 | -10.00% | CNY 37.89 | CNY 38.27 | CNY 34.10 | 8.24M |
| 2026-08-18 | CNY 37.89 | +2.21% | CNY 37.50 | CNY 39.15 | CNY 37.43 | 10.54M |
| 2026-08-17 | CNY 37.07 | +10.00% | CNY 33.70 | CNY 37.07 | CNY 33.28 | 8.01M |
| 2026-08-14 | CNY 33.70 | +1.05% | CNY 33.20 | CNY 35.40 | CNY 32.91 | 6.09M |
| 2026-08-13 | CNY 33.35 | +1.18% | CNY 33.58 | CNY 35.32 | CNY 33.09 | 6.99M |
| 2026-08-12 | CNY 32.96 | -1.26% | CNY 33.14 | CNY 34.34 | CNY 32.88 | 4.89M |
| 2026-08-11 | CNY 33.38 | -2.63% | CNY 33.75 | CNY 34.66 | CNY 33.35 | 3.44M |
| 2026-08-10 | CNY 34.28 | -3.95% | CNY 35.79 | CNY 35.79 | CNY 33.75 | 5.73M |
| 2026-08-07 | CNY 35.69 | -0.47% | CNY 36.79 | CNY 37.00 | CNY 33.85 | 7.64M |
| 2026-08-06 | CNY 35.86 | +10.00% | CNY 32.52 | CNY 35.86 | CNY 31.91 | 4.46M |
| 2026-08-05 | CNY 32.60 | +3.33% | CNY 32.18 | CNY 33.50 | CNY 31.60 | 5.60M |
| 2026-08-04 | CNY 31.55 | +2.94% | CNY 30.75 | CNY 31.81 | CNY 30.00 | 4.19M |
| 2026-08-03 | CNY 30.65 | +7.47% | CNY 29.41 | CNY 31.16 | CNY 29.20 | 6.26M |
| 2026-07-31 | CNY 28.52 | +4.09% | CNY 28.00 | CNY 30.14 | CNY 28.00 | 6.30M |
| 2026-07-30 | CNY 27.40 | -9.54% | CNY 30.28 | CNY 30.36 | CNY 27.26 | 5.68M |
| 2026-07-29 | CNY 30.29 | -3.54% | CNY 31.11 | CNY 31.39 | CNY 29.63 | 3.28M |
| 2026-07-28 | CNY 31.40 | -5.59% | CNY 32.82 | CNY 33.49 | CNY 31.07 | 3.27M |
| 2026-07-27 | CNY 33.26 | +1.62% | CNY 32.99 | CNY 33.59 | CNY 31.53 | 5.18M |
| 2026-07-24 | CNY 32.73 | +1.02% | CNY 32.32 | CNY 32.99 | CNY 31.21 | 4.24M |
| 2026-07-23 | CNY 32.40 | +5.37% | CNY 30.93 | CNY 32.44 | CNY 30.20 | 4.45M |
| 2026-07-22 | CNY 30.75 | +1.05% | CNY 30.01 | CNY 32.15 | CNY 29.90 | 5.20M |
| 2026-07-21 | CNY 30.43 | +4.71% | CNY 29.03 | CNY 31.00 | CNY 26.15 | 8.20M |
| 2026-07-20 | CNY 29.06 | -10.00% | CNY 33.09 | CNY 33.16 | CNY 29.06 | 6.16M |
| 2026-07-17 | CNY 32.29 | -7.48% | CNY 34.90 | CNY 35.75 | CNY 31.91 | 4.96M |
| 2026-07-16 | CNY 34.90 | -7.99% | CNY 36.84 | CNY 38.13 | CNY 34.81 | 5.03M |
| 2026-07-15 | CNY 37.93 | -5.79% | CNY 40.33 | CNY 40.33 | CNY 37.60 | 3.48M |
| 2026-07-14 | CNY 40.26 | 0.00% | CNY 40.23 | CNY 42.50 | CNY 38.70 | 4.79M |
| 2026-07-13 | CNY 40.26 | -3.34% | CNY 39.96 | CNY 41.40 | CNY 39.04 | 4.83M |
| 2026-07-10 | CNY 41.65 | -6.99% | CNY 43.58 | CNY 44.50 | CNY 40.45 | 7.73M |
| 2026-07-09 | CNY 44.78 | -7.52% | CNY 48.89 | CNY 49.00 | CNY 43.58 | 9.01M |
| 2026-07-08 | CNY 48.42 | +10.00% | CNY 46.00 | CNY 48.42 | CNY 43.74 | 8.93M |
| 2026-07-07 | CNY 44.02 | -9.80% | CNY 48.29 | CNY 48.98 | CNY 43.92 | 5.42M |
| 2026-07-06 | CNY 48.80 | +4.90% | CNY 46.60 | CNY 49.23 | CNY 45.70 | 6.98M |
| 2026-07-03 | CNY 46.52 | +2.17% | CNY 46.21 | CNY 48.20 | CNY 44.53 | 9.17M |
| 2026-07-02 | CNY 45.53 | +3.03% | CNY 44.20 | CNY 48.61 | CNY 42.19 | 12.37M |
| 2026-07-01 | CNY 44.19 | -1.38% | CNY 45.00 | CNY 49.29 | CNY 43.65 | 10.21M |
| 2026-06-30 | CNY 44.81 | +0.97% | CNY 42.84 | CNY 46.50 | CNY 41.86 | 6.79M |
| 2026-06-29 | CNY 44.38 | -10.00% | CNY 50.40 | CNY 50.45 | CNY 44.38 | 4.97M |
| 2026-06-26 | CNY 49.31 | -8.35% | CNY 53.86 | CNY 55.00 | CNY 48.88 | 5.15M |
| 2026-06-25 | CNY 53.80 | +1.17% | CNY 52.85 | CNY 54.60 | CNY 51.20 | 6.27M |
| 2026-06-24 | CNY 53.18 | +6.36% | CNY 49.50 | CNY 53.69 | CNY 48.03 | 7.19M |
| 2026-06-23 | CNY 50.00 | -3.66% | CNY 52.00 | CNY 52.33 | CNY 48.24 | 8.14M |
| 2026-06-22 | CNY 51.90 | -4.65% | CNY 56.47 | CNY 56.47 | CNY 48.99 | 14.61M |
| 2026-06-18 | CNY 54.43 | +7.61% | CNY 52.00 | CNY 55.08 | CNY 52.00 | 11.57M |
| 2026-06-17 | CNY 50.58 | +10.00% | CNY 46.99 | CNY 50.58 | CNY 46.99 | 3.83M |
| 2026-06-16 | CNY 45.98 | -2.73% | CNY 47.19 | CNY 47.94 | CNY 45.38 | 4.55M |
| 2026-06-15 | CNY 47.27 | +4.81% | CNY 45.10 | CNY 47.30 | CNY 44.99 | 4.17M |
| 2026-06-12 | CNY 45.10 | -1.42% | CNY 44.91 | CNY 48.28 | CNY 44.77 | 5.10M |
| 2026-06-11 | CNY 45.75 | +4.98% | CNY 44.00 | CNY 45.84 | CNY 42.50 | 7.15M |
| 2026-06-10 | CNY 43.58 | +4.08% | CNY 43.47 | CNY 43.90 | CNY 40.58 | 6.75M |
| 2026-06-09 | CNY 41.87 | +8.70% | CNY 38.83 | CNY 42.37 | CNY 38.00 | 6.68M |
| 2026-06-08 | CNY 38.52 | -10.00% | CNY 38.96 | CNY 41.59 | CNY 38.52 | 4.67M |
| 2026-06-05 | CNY 42.80 | -1.56% | CNY 43.18 | CNY 43.92 | CNY 41.66 | 3.26M |
| 2026-06-04 | CNY 43.48 | -3.44% | CNY 43.97 | CNY 45.00 | CNY 42.86 | 4.03M |
| 2026-06-03 | CNY 45.03 | -0.68% | CNY 44.93 | CNY 46.26 | CNY 44.47 | 2.43M |
| 2026-06-02 | CNY 45.34 | -2.14% | CNY 44.72 | CNY 46.83 | CNY 44.58 | 3.56M |
| 2026-06-01 | CNY 46.33 | -3.20% | CNY 47.83 | CNY 47.83 | CNY 45.77 | 3.94M |
| 2026-05-29 | CNY 47.86 | -7.25% | CNY 52.20 | CNY 52.40 | CNY 47.20 | 3.55M |
| 2026-05-28 | CNY 51.60 | +4.81% | CNY 49.22 | CNY 51.80 | CNY 47.52 | 3.66M |
| 2026-05-27 | CNY 49.23 | -1.44% | CNY 49.98 | CNY 50.41 | CNY 48.21 | 4.15M |
| 2026-05-26 | CNY 49.95 | -3.94% | CNY 51.99 | CNY 52.47 | CNY 48.85 | 5.27M |