Chongqing Zhixin Industrial Co., Ltd. Class A 603352
SSE · China · Producer Manufacturing
CNY 24.81-0.03 (-0.12%)
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 24.81 | -0.12% | CNY 25.08 | CNY 25.08 | CNY 24.76 | 594.59K |
| 2026-09-29 | CNY 24.84 | -1.04% | CNY 25.33 | CNY 25.40 | CNY 24.73 | 704.13K |
| 2026-09-28 | CNY 25.10 | -2.03% | CNY 25.58 | CNY 25.62 | CNY 24.86 | 774.22K |
| 2026-09-24 | CNY 25.62 | -0.66% | CNY 25.75 | CNY 25.87 | CNY 25.61 | 582.17K |
| 2026-09-23 | CNY 25.79 | +0.23% | CNY 25.75 | CNY 25.85 | CNY 25.60 | 708.87K |
| 2026-09-22 | CNY 25.73 | +0.12% | CNY 25.85 | CNY 25.85 | CNY 25.61 | 681.03K |
| 2026-09-21 | CNY 25.70 | 0.00% | CNY 25.64 | CNY 25.80 | CNY 25.51 | 793.12K |
| 2026-09-18 | CNY 25.70 | +2.23% | CNY 25.14 | CNY 25.85 | CNY 25.14 | 1.62M |
| 2026-09-17 | CNY 25.14 | +0.92% | CNY 24.88 | CNY 25.33 | CNY 24.75 | 873.31K |
| 2026-09-16 | CNY 24.91 | +0.12% | CNY 24.75 | CNY 24.97 | CNY 24.61 | 565.82K |
| 2026-09-15 | CNY 24.88 | -1.15% | CNY 25.17 | CNY 25.17 | CNY 24.87 | 468.48K |
| 2026-09-14 | CNY 25.17 | +1.04% | CNY 25.09 | CNY 25.18 | CNY 24.75 | 685.26K |
| 2026-09-11 | CNY 24.91 | +0.28% | CNY 24.73 | CNY 25.05 | CNY 24.48 | 916.43K |
| 2026-09-10 | CNY 24.84 | -2.51% | CNY 25.48 | CNY 25.48 | CNY 24.83 | 1.02M |
| 2026-09-09 | CNY 25.48 | -1.32% | CNY 25.82 | CNY 25.85 | CNY 25.31 | 897.06K |
| 2026-09-08 | CNY 25.82 | +0.39% | CNY 25.65 | CNY 25.89 | CNY 25.50 | 535.21K |
| 2026-09-07 | CNY 25.72 | -0.89% | CNY 26.03 | CNY 26.08 | CNY 25.50 | 718.93K |
| 2026-09-04 | CNY 25.95 | -0.42% | CNY 26.06 | CNY 26.30 | CNY 25.70 | 1.06M |
| 2026-09-03 | CNY 26.06 | -1.85% | CNY 26.39 | CNY 26.85 | CNY 26.01 | 1.18M |
| 2026-09-02 | CNY 26.55 | +0.45% | CNY 26.33 | CNY 26.55 | CNY 26.01 | 1.31M |
| 2026-09-01 | CNY 26.43 | +2.09% | CNY 25.71 | CNY 26.58 | CNY 25.71 | 1.61M |
| 2026-08-31 | CNY 25.89 | +0.27% | CNY 25.65 | CNY 25.91 | CNY 25.53 | 705.32K |
| 2026-08-28 | CNY 25.82 | +0.16% | CNY 25.70 | CNY 25.92 | CNY 25.70 | 701.55K |
| 2026-08-27 | CNY 25.78 | -0.15% | CNY 25.92 | CNY 25.92 | CNY 25.52 | 763.99K |
| 2026-08-26 | CNY 25.82 | +0.78% | CNY 25.56 | CNY 25.99 | CNY 25.56 | 733.81K |
| 2026-08-25 | CNY 25.62 | +1.59% | CNY 25.11 | CNY 25.70 | CNY 25.06 | 791.13K |
| 2026-08-24 | CNY 25.22 | -2.66% | CNY 25.70 | CNY 25.92 | CNY 25.06 | 1.18M |
| 2026-08-21 | CNY 25.91 | +0.86% | CNY 25.67 | CNY 25.93 | CNY 25.48 | 768.82K |
| 2026-08-20 | CNY 25.69 | +0.98% | CNY 25.67 | CNY 26.06 | CNY 25.50 | 1.05M |
| 2026-08-19 | CNY 25.44 | -5.29% | CNY 26.55 | CNY 26.55 | CNY 25.40 | 1.71M |
| 2026-08-18 | CNY 26.86 | +0.11% | CNY 26.81 | CNY 27.24 | CNY 26.30 | 2.04M |
| 2026-08-17 | CNY 26.83 | +0.64% | CNY 26.98 | CNY 26.98 | CNY 26.48 | 1.37M |
| 2026-08-14 | CNY 26.66 | -1.80% | CNY 27.10 | CNY 27.35 | CNY 26.50 | 2.13M |
| 2026-08-13 | CNY 27.15 | -3.42% | CNY 28.30 | CNY 28.32 | CNY 27.15 | 2.24M |
| 2026-08-12 | CNY 28.11 | -1.13% | CNY 28.01 | CNY 28.24 | CNY 27.77 | 2.28M |
| 2026-08-11 | CNY 28.43 | +2.16% | CNY 27.68 | CNY 29.79 | CNY 27.25 | 4.20M |
| 2026-08-10 | CNY 27.83 | -0.93% | CNY 28.08 | CNY 28.09 | CNY 27.47 | 2.49M |
| 2026-08-07 | CNY 28.09 | +4.00% | CNY 27.27 | CNY 28.23 | CNY 26.79 | 4.27M |
| 2026-08-06 | CNY 27.01 | -1.57% | CNY 27.36 | CNY 28.28 | CNY 27.01 | 3.91M |
| 2026-08-05 | CNY 27.44 | +1.52% | CNY 27.20 | CNY 27.50 | CNY 27.03 | 3.47M |
| 2026-08-04 | CNY 27.03 | +0.07% | CNY 27.01 | CNY 27.06 | CNY 26.75 | 2.34M |
| 2026-08-03 | CNY 27.01 | +0.26% | CNY 26.71 | CNY 27.22 | CNY 26.71 | 2.86M |
| 2026-07-31 | CNY 26.94 | -0.44% | CNY 27.39 | CNY 27.85 | CNY 26.70 | 6.48M |
| 2026-07-30 | CNY 27.06 | +10.00% | CNY 24.60 | CNY 27.06 | CNY 24.42 | 4.40M |
| 2026-07-29 | CNY 24.60 | +0.94% | CNY 24.37 | CNY 24.70 | CNY 24.32 | 1.06M |
| 2026-07-28 | CNY 24.37 | -0.16% | CNY 24.30 | CNY 24.69 | CNY 24.20 | 796.50K |
| 2026-07-27 | CNY 24.41 | +2.52% | CNY 23.81 | CNY 24.50 | CNY 23.70 | 1.07M |
| 2026-07-24 | CNY 23.81 | -3.29% | CNY 24.32 | CNY 24.58 | CNY 23.81 | 858.77K |
| 2026-07-23 | CNY 24.62 | +1.99% | CNY 24.10 | CNY 24.84 | CNY 23.91 | 1.28M |
| 2026-07-22 | CNY 24.14 | +0.25% | CNY 23.96 | CNY 24.15 | CNY 23.61 | 1.33M |
| 2026-07-21 | CNY 24.08 | +0.38% | CNY 23.81 | CNY 24.17 | CNY 23.50 | 1.37M |
| 2026-07-20 | CNY 23.99 | -1.80% | CNY 24.44 | CNY 24.83 | CNY 23.55 | 1.66M |
| 2026-07-17 | CNY 24.43 | -2.90% | CNY 25.00 | CNY 25.46 | CNY 24.20 | 1.43M |
| 2026-07-16 | CNY 25.16 | +1.37% | CNY 24.36 | CNY 25.58 | CNY 24.30 | 1.56M |
| 2026-07-15 | CNY 24.82 | +0.65% | CNY 24.78 | CNY 25.04 | CNY 24.02 | 1.64M |
| 2026-07-14 | CNY 24.66 | +0.94% | CNY 24.43 | CNY 24.75 | CNY 23.98 | 987.02K |
| 2026-07-13 | CNY 24.43 | -3.93% | CNY 25.34 | CNY 25.59 | CNY 24.40 | 1.13M |
| 2026-07-10 | CNY 25.43 | +1.60% | CNY 25.05 | CNY 25.86 | CNY 24.82 | 845.24K |
| 2026-07-09 | CNY 25.03 | -1.50% | CNY 25.43 | CNY 25.59 | CNY 24.60 | 1.02M |
| 2026-07-08 | CNY 25.41 | -1.93% | CNY 26.00 | CNY 26.00 | CNY 25.40 | 798.92K |
| 2026-07-07 | CNY 25.91 | -2.92% | CNY 26.99 | CNY 26.99 | CNY 25.85 | 903.01K |
| 2026-07-06 | CNY 26.69 | -1.95% | CNY 27.25 | CNY 27.34 | CNY 26.58 | 864.91K |
| 2026-07-03 | CNY 27.22 | +2.45% | CNY 26.78 | CNY 27.46 | CNY 26.55 | 1.17M |
| 2026-07-02 | CNY 26.57 | -0.11% | CNY 26.55 | CNY 27.09 | CNY 26.30 | 1.15M |
| 2026-07-01 | CNY 26.60 | +2.19% | CNY 25.90 | CNY 26.84 | CNY 25.65 | 1.40M |
| 2026-06-30 | CNY 26.03 | +0.70% | CNY 25.80 | CNY 26.15 | CNY 25.46 | 1.06M |
| 2026-06-29 | CNY 25.85 | +0.94% | CNY 25.58 | CNY 26.04 | CNY 25.08 | 1.09M |
| 2026-06-26 | CNY 25.61 | -3.69% | CNY 26.60 | CNY 26.85 | CNY 25.61 | 1.08M |
| 2026-06-25 | CNY 26.59 | -2.85% | CNY 27.37 | CNY 27.37 | CNY 26.40 | 1.24M |
| 2026-06-24 | CNY 27.37 | -3.32% | CNY 28.00 | CNY 28.28 | CNY 27.20 | 1.11M |
| 2026-06-23 | CNY 28.31 | +1.58% | CNY 27.74 | CNY 28.49 | CNY 27.62 | 1.34M |
| 2026-06-22 | CNY 27.87 | -0.68% | CNY 27.95 | CNY 27.95 | CNY 26.77 | 1.67M |
| 2026-06-18 | CNY 28.06 | -0.04% | CNY 28.20 | CNY 28.32 | CNY 27.66 | 781.09K |
| 2026-06-17 | CNY 28.07 | -1.51% | CNY 28.25 | CNY 28.61 | CNY 28.06 | 984.74K |
| 2026-06-16 | CNY 28.50 | -0.49% | CNY 28.66 | CNY 28.75 | CNY 28.20 | 916.54K |
| 2026-06-15 | CNY 28.64 | +2.10% | CNY 28.18 | CNY 29.03 | CNY 28.12 | 1.31M |
| 2026-06-12 | CNY 28.05 | +1.70% | CNY 27.58 | CNY 28.18 | CNY 27.54 | 1.40M |
| 2026-06-11 | CNY 27.58 | -1.78% | CNY 27.92 | CNY 27.96 | CNY 27.10 | 1.44M |
| 2026-06-10 | CNY 28.08 | -3.47% | CNY 28.90 | CNY 29.10 | CNY 27.82 | 1.69M |
| 2026-06-09 | CNY 29.09 | -0.95% | CNY 29.38 | CNY 29.70 | CNY 28.81 | 1.36M |
| 2026-06-08 | CNY 29.37 | -3.23% | CNY 30.05 | CNY 30.31 | CNY 29.23 | 1.60M |
| 2026-06-05 | CNY 30.35 | -4.32% | CNY 31.00 | CNY 31.02 | CNY 30.30 | 2.92M |
| 2026-06-04 | CNY 31.72 | +8.11% | CNY 29.32 | CNY 32.27 | CNY 28.40 | 5.26M |
| 2026-06-03 | CNY 29.34 | -0.81% | CNY 29.30 | CNY 29.75 | CNY 29.05 | 1.44M |
| 2026-06-02 | CNY 29.58 | -2.41% | CNY 30.35 | CNY 30.39 | CNY 29.33 | 1.38M |
| 2026-06-01 | CNY 30.31 | +0.63% | CNY 30.12 | CNY 30.53 | CNY 29.65 | 1.11M |
| 2026-05-29 | CNY 30.12 | -1.28% | CNY 30.61 | CNY 30.69 | CNY 30.00 | 1.44M |
| 2026-05-28 | CNY 30.51 | +0.26% | CNY 30.38 | CNY 30.70 | CNY 29.93 | 1.48M |
| 2026-05-27 | CNY 30.43 | -3.76% | CNY 31.67 | CNY 31.67 | CNY 30.23 | 2.16M |
| 2026-05-26 | CNY 31.62 | -2.01% | CNY 32.18 | CNY 32.25 | CNY 31.00 | 1.89M |