Suzhou Longjie Special Fiber Co. Ltd. Class A 603332
SSE · China · Process Industries
CNY 12.01+0.02 (+0.17%)
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 12.01 | +0.17% | CNY 12.01 | CNY 12.15 | CNY 11.95 | 1.97M |
| 2026-09-29 | CNY 11.99 | +0.33% | CNY 11.87 | CNY 12.08 | CNY 11.82 | 2.09M |
| 2026-09-28 | CNY 11.95 | -0.67% | CNY 12.05 | CNY 12.07 | CNY 11.90 | 3.06M |
| 2026-09-24 | CNY 12.03 | -0.58% | CNY 12.05 | CNY 12.21 | CNY 11.97 | 2.76M |
| 2026-09-23 | CNY 12.10 | +1.60% | CNY 11.84 | CNY 12.21 | CNY 11.71 | 3.61M |
| 2026-09-22 | CNY 11.91 | +0.42% | CNY 11.83 | CNY 11.98 | CNY 11.80 | 3.42M |
| 2026-09-21 | CNY 11.86 | +3.67% | CNY 11.50 | CNY 11.92 | CNY 11.42 | 3.04M |
| 2026-09-18 | CNY 11.44 | 0.00% | CNY 11.49 | CNY 11.62 | CNY 11.38 | 2.68M |
| 2026-09-17 | CNY 11.44 | +1.15% | CNY 11.30 | CNY 11.48 | CNY 11.10 | 3.71M |
| 2026-09-16 | CNY 11.31 | +1.98% | CNY 10.97 | CNY 11.35 | CNY 10.85 | 3.78M |
| 2026-09-15 | CNY 11.09 | -3.57% | CNY 11.56 | CNY 11.56 | CNY 11.06 | 3.27M |
| 2026-09-14 | CNY 11.50 | +1.14% | CNY 11.35 | CNY 11.53 | CNY 11.18 | 3.12M |
| 2026-09-11 | CNY 11.37 | -2.32% | CNY 11.58 | CNY 11.69 | CNY 11.30 | 3.69M |
| 2026-09-10 | CNY 11.64 | -1.85% | CNY 11.90 | CNY 11.90 | CNY 11.61 | 2.23M |
| 2026-09-09 | CNY 11.86 | -0.75% | CNY 12.02 | CNY 12.02 | CNY 11.77 | 2.87M |
| 2026-09-08 | CNY 11.95 | +1.01% | CNY 11.88 | CNY 11.96 | CNY 11.76 | 2.98M |
| 2026-09-07 | CNY 11.83 | +0.51% | CNY 11.77 | CNY 11.93 | CNY 11.69 | 3.13M |
| 2026-09-04 | CNY 11.77 | -0.51% | CNY 11.83 | CNY 12.01 | CNY 11.71 | 2.92M |
| 2026-09-03 | CNY 11.83 | -1.99% | CNY 12.03 | CNY 12.17 | CNY 11.75 | 3.43M |
| 2026-09-02 | CNY 12.07 | -1.31% | CNY 12.24 | CNY 12.30 | CNY 11.96 | 3.43M |
| 2026-09-01 | CNY 12.23 | +1.66% | CNY 12.15 | CNY 12.31 | CNY 12.04 | 4.38M |
| 2026-08-31 | CNY 12.03 | +1.52% | CNY 11.73 | CNY 12.10 | CNY 11.73 | 4.73M |
| 2026-08-28 | CNY 11.85 | +1.63% | CNY 11.70 | CNY 11.88 | CNY 11.66 | 3.70M |
| 2026-08-27 | CNY 11.66 | -0.43% | CNY 11.62 | CNY 11.74 | CNY 11.59 | 2.95M |
| 2026-08-26 | CNY 11.71 | +1.12% | CNY 11.62 | CNY 11.78 | CNY 11.51 | 3.94M |
| 2026-08-25 | CNY 11.58 | +0.78% | CNY 11.39 | CNY 11.61 | CNY 11.38 | 3.54M |
| 2026-08-24 | CNY 11.49 | -1.03% | CNY 11.64 | CNY 11.80 | CNY 11.33 | 4.01M |
| 2026-08-21 | CNY 11.61 | +1.04% | CNY 11.40 | CNY 11.68 | CNY 11.25 | 5.25M |
| 2026-08-20 | CNY 11.49 | -1.46% | CNY 11.66 | CNY 11.99 | CNY 11.41 | 7.35M |
| 2026-08-19 | CNY 11.66 | +1.66% | CNY 11.47 | CNY 11.84 | CNY 11.36 | 7.45M |
| 2026-08-18 | CNY 11.47 | +1.68% | CNY 11.45 | CNY 11.55 | CNY 11.28 | 5.87M |
| 2026-08-17 | CNY 11.28 | +0.80% | CNY 11.20 | CNY 11.36 | CNY 11.07 | 3.04M |
| 2026-08-14 | CNY 11.19 | +0.27% | CNY 11.23 | CNY 11.30 | CNY 11.03 | 2.35M |
| 2026-08-13 | CNY 11.16 | -2.02% | CNY 11.39 | CNY 11.45 | CNY 11.15 | 2.14M |
| 2026-08-12 | CNY 11.39 | +1.15% | CNY 11.26 | CNY 11.40 | CNY 11.18 | 2.19M |
| 2026-08-11 | CNY 11.26 | -0.97% | CNY 11.27 | CNY 11.38 | CNY 11.21 | 2.38M |
| 2026-08-10 | CNY 11.37 | +3.36% | CNY 11.01 | CNY 11.40 | CNY 10.94 | 3.70M |
| 2026-08-07 | CNY 11.00 | 0.00% | CNY 10.96 | CNY 11.05 | CNY 10.77 | 3.29M |
| 2026-08-06 | CNY 11.00 | +1.38% | CNY 10.91 | CNY 11.04 | CNY 10.83 | 3.62M |
| 2026-08-05 | CNY 10.85 | -0.55% | CNY 10.97 | CNY 10.97 | CNY 10.71 | 4.10M |
| 2026-08-04 | CNY 10.91 | +1.77% | CNY 10.78 | CNY 10.99 | CNY 10.73 | 4.71M |
| 2026-08-03 | CNY 10.72 | +2.58% | CNY 10.48 | CNY 10.75 | CNY 10.39 | 4.26M |
| 2026-07-31 | CNY 10.45 | 0.00% | CNY 10.52 | CNY 10.63 | CNY 10.35 | 4.42M |
| 2026-07-30 | CNY 10.45 | 0.00% | CNY 10.45 | CNY 10.67 | CNY 10.32 | 2.57M |
| 2026-07-29 | CNY 10.45 | +2.15% | CNY 10.28 | CNY 10.53 | CNY 10.25 | 2.44M |
| 2026-07-28 | CNY 10.23 | +0.10% | CNY 10.10 | CNY 10.40 | CNY 10.10 | 1.62M |
| 2026-07-27 | CNY 10.22 | +2.71% | CNY 9.83 | CNY 10.29 | CNY 9.83 | 2.64M |
| 2026-07-24 | CNY 9.95 | -2.45% | CNY 10.21 | CNY 10.26 | CNY 9.91 | 2.36M |
| 2026-07-23 | CNY 10.20 | +3.55% | CNY 9.81 | CNY 10.22 | CNY 9.81 | 2.73M |
| 2026-07-22 | CNY 9.85 | -2.28% | CNY 10.08 | CNY 10.17 | CNY 9.84 | 3.57M |
| 2026-07-21 | CNY 10.08 | -1.66% | CNY 10.18 | CNY 10.30 | CNY 9.71 | 4.89M |
| 2026-07-20 | CNY 10.25 | -2.38% | CNY 10.55 | CNY 10.76 | CNY 10.01 | 4.99M |
| 2026-07-17 | CNY 10.50 | -1.78% | CNY 10.72 | CNY 10.95 | CNY 10.42 | 4.60M |
| 2026-07-16 | CNY 10.69 | +0.94% | CNY 10.60 | CNY 10.89 | CNY 10.54 | 4.06M |
| 2026-07-15 | CNY 10.59 | +2.52% | CNY 10.57 | CNY 10.84 | CNY 10.45 | 4.28M |
| 2026-07-14 | CNY 10.33 | +3.30% | CNY 9.91 | CNY 10.33 | CNY 9.88 | 3.01M |
| 2026-07-13 | CNY 10.00 | -2.15% | CNY 10.29 | CNY 10.30 | CNY 9.93 | 3.05M |
| 2026-07-10 | CNY 10.22 | +1.39% | CNY 10.08 | CNY 10.38 | CNY 9.92 | 2.92M |
| 2026-07-09 | CNY 10.08 | -0.79% | CNY 10.21 | CNY 10.23 | CNY 9.84 | 2.93M |
| 2026-07-08 | CNY 10.16 | -2.12% | CNY 10.39 | CNY 10.41 | CNY 10.13 | 2.63M |
| 2026-07-07 | CNY 10.38 | -3.80% | CNY 10.70 | CNY 10.86 | CNY 10.32 | 3.65M |
| 2026-07-06 | CNY 10.79 | -0.55% | CNY 10.80 | CNY 11.03 | CNY 10.68 | 2.76M |
| 2026-07-03 | CNY 10.85 | +2.55% | CNY 10.60 | CNY 10.90 | CNY 10.55 | 3.70M |
| 2026-07-02 | CNY 10.58 | +1.73% | CNY 10.35 | CNY 10.78 | CNY 10.35 | 3.73M |
| 2026-07-01 | CNY 10.40 | +2.87% | CNY 10.18 | CNY 10.53 | CNY 10.05 | 3.62M |
| 2026-06-30 | CNY 10.11 | -2.22% | CNY 10.32 | CNY 10.43 | CNY 10.11 | 3.02M |
| 2026-06-29 | CNY 10.34 | -0.67% | CNY 10.20 | CNY 10.51 | CNY 10.03 | 3.76M |
| 2026-06-26 | CNY 10.41 | -2.35% | CNY 10.57 | CNY 10.77 | CNY 10.33 | 2.76M |
| 2026-06-25 | CNY 10.66 | -5.24% | CNY 10.97 | CNY 11.00 | CNY 10.54 | 3.53M |
| 2026-06-24 | CNY 11.25 | -2.26% | CNY 11.50 | CNY 11.52 | CNY 11.15 | 3.27M |
| 2026-06-23 | CNY 11.51 | +1.14% | CNY 11.36 | CNY 11.61 | CNY 11.26 | 3.39M |
| 2026-06-22 | CNY 11.38 | +1.70% | CNY 11.19 | CNY 11.38 | CNY 10.73 | 3.74M |
| 2026-06-18 | CNY 11.19 | +0.63% | CNY 11.10 | CNY 11.41 | CNY 10.85 | 3.36M |
| 2026-06-17 | CNY 11.12 | -2.20% | CNY 11.30 | CNY 11.36 | CNY 11.08 | 4.01M |
| 2026-06-16 | CNY 11.37 | -0.87% | CNY 11.47 | CNY 11.50 | CNY 11.15 | 3.08M |
| 2026-06-15 | CNY 11.47 | 0.00% | CNY 11.62 | CNY 11.85 | CNY 11.45 | 3.59M |
| 2026-06-12 | CNY 11.47 | +2.59% | CNY 11.26 | CNY 11.47 | CNY 11.00 | 3.84M |
| 2026-06-11 | CNY 11.18 | -1.41% | CNY 11.38 | CNY 11.42 | CNY 11.05 | 3.09M |
| 2026-06-10 | CNY 11.34 | -0.53% | CNY 11.30 | CNY 11.42 | CNY 11.04 | 4.13M |
| 2026-06-09 | CNY 11.40 | -0.96% | CNY 11.49 | CNY 11.64 | CNY 11.33 | 3.35M |
| 2026-06-08 | CNY 11.51 | -3.76% | CNY 11.61 | CNY 12.00 | CNY 11.36 | 5.05M |
| 2026-06-05 | CNY 11.96 | +1.36% | CNY 11.79 | CNY 12.12 | CNY 11.59 | 4.49M |
| 2026-06-04 | CNY 11.80 | -3.28% | CNY 12.12 | CNY 12.17 | CNY 11.71 | 4.55M |
| 2026-06-03 | CNY 12.20 | +0.99% | CNY 12.25 | CNY 12.71 | CNY 12.07 | 6.52M |
| 2026-06-02 | CNY 12.08 | -2.66% | CNY 12.43 | CNY 12.53 | CNY 11.95 | 4.73M |
| 2026-06-01 | CNY 12.41 | +4.02% | CNY 11.93 | CNY 12.58 | CNY 11.82 | 6.24M |
| 2026-05-29 | CNY 11.93 | -1.73% | CNY 12.15 | CNY 12.29 | CNY 11.88 | 5.97M |
| 2026-05-28 | CNY 12.14 | 0.00% | CNY 12.30 | CNY 12.39 | CNY 11.86 | 5.68M |
| 2026-05-27 | CNY 12.14 | -3.11% | CNY 12.53 | CNY 12.63 | CNY 12.00 | 4.92M |
| 2026-05-26 | CNY 12.53 | -3.09% | CNY 12.90 | CNY 13.02 | CNY 12.35 | 5.90M |