Asia Cuanon Technology (Shanghai) Co Ltd Class A 603378
SSE · China · Process Industries
CNY 4.91+0.22 (+4.69%)
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 4.91 | +4.69% | CNY 4.71 | CNY 4.92 | CNY 4.67 | 8.68M |
| 2026-09-29 | CNY 4.69 | +1.52% | CNY 4.64 | CNY 4.79 | CNY 4.63 | 10.07M |
| 2026-09-28 | CNY 4.62 | -1.91% | CNY 4.76 | CNY 4.76 | CNY 4.54 | 10.75M |
| 2026-09-24 | CNY 4.71 | -3.88% | CNY 4.89 | CNY 4.98 | CNY 4.69 | 13.57M |
| 2026-09-23 | CNY 4.90 | -7.72% | CNY 5.00 | CNY 5.17 | CNY 4.80 | 24.36M |
| 2026-09-22 | CNY 5.31 | -10.00% | CNY 5.31 | CNY 5.31 | CNY 5.31 | 3.70M |
| 2026-09-21 | CNY 5.90 | +4.06% | CNY 5.82 | CNY 6.05 | CNY 5.65 | 14.21M |
| 2026-09-18 | CNY 5.67 | -5.50% | CNY 5.92 | CNY 5.97 | CNY 5.57 | 15.75M |
| 2026-09-17 | CNY 6.00 | +1.01% | CNY 5.90 | CNY 6.20 | CNY 5.82 | 14.36M |
| 2026-09-16 | CNY 5.94 | -2.94% | CNY 5.82 | CNY 6.10 | CNY 5.76 | 18.47M |
| 2026-09-15 | CNY 6.12 | -10.00% | CNY 6.75 | CNY 6.75 | CNY 6.12 | 12.45M |
| 2026-09-14 | CNY 6.80 | -3.00% | CNY 7.03 | CNY 7.12 | CNY 6.80 | 8.36M |
| 2026-09-11 | CNY 7.01 | -2.64% | CNY 7.18 | CNY 7.41 | CNY 6.86 | 12.06M |
| 2026-09-10 | CNY 7.20 | +7.78% | CNY 6.75 | CNY 7.20 | CNY 6.60 | 15.49M |
| 2026-09-09 | CNY 6.68 | -1.04% | CNY 6.82 | CNY 6.84 | CNY 6.65 | 7.61M |
| 2026-09-08 | CNY 6.75 | -4.39% | CNY 7.05 | CNY 7.20 | CNY 6.66 | 14.08M |
| 2026-09-07 | CNY 7.06 | -3.16% | CNY 7.14 | CNY 7.45 | CNY 6.88 | 18.39M |
| 2026-09-04 | CNY 7.29 | +8.00% | CNY 6.87 | CNY 7.33 | CNY 6.75 | 15.79M |
| 2026-09-03 | CNY 6.75 | +4.65% | CNY 6.42 | CNY 6.78 | CNY 6.38 | 12.21M |
| 2026-09-02 | CNY 6.45 | +3.86% | CNY 6.21 | CNY 6.48 | CNY 6.01 | 6.82M |
| 2026-09-01 | CNY 6.21 | -4.17% | CNY 6.41 | CNY 6.51 | CNY 6.17 | 8.70M |
| 2026-08-31 | CNY 6.48 | -0.46% | CNY 6.39 | CNY 6.80 | CNY 6.38 | 5.92M |
| 2026-08-28 | CNY 6.51 | +0.15% | CNY 6.44 | CNY 6.63 | CNY 6.40 | 5.40M |
| 2026-08-27 | CNY 6.50 | -0.61% | CNY 6.41 | CNY 6.64 | CNY 6.21 | 11.29M |
| 2026-08-26 | CNY 6.54 | -3.11% | CNY 6.68 | CNY 6.68 | CNY 6.40 | 14.52M |
| 2026-08-25 | CNY 6.75 | +8.70% | CNY 6.07 | CNY 6.83 | CNY 6.07 | 18.72M |
| 2026-08-24 | CNY 6.21 | +1.31% | CNY 6.29 | CNY 6.42 | CNY 6.10 | 15.70M |
| 2026-08-21 | CNY 6.13 | +8.88% | CNY 5.63 | CNY 6.19 | CNY 5.53 | 22.91M |
| 2026-08-20 | CNY 5.63 | +2.93% | CNY 5.52 | CNY 5.70 | CNY 5.39 | 9.85M |
| 2026-08-19 | CNY 5.47 | -0.55% | CNY 5.45 | CNY 5.74 | CNY 5.40 | 8.79M |
| 2026-08-18 | CNY 5.50 | -1.96% | CNY 5.61 | CNY 5.67 | CNY 5.45 | 6.89M |
| 2026-08-17 | CNY 5.61 | -1.92% | CNY 5.82 | CNY 5.82 | CNY 5.50 | 10.25M |
| 2026-08-14 | CNY 5.72 | +0.88% | CNY 5.60 | CNY 5.82 | CNY 5.60 | 5.30M |
| 2026-08-13 | CNY 5.67 | +2.16% | CNY 5.46 | CNY 5.91 | CNY 5.46 | 9.02M |
| 2026-08-12 | CNY 5.55 | +2.02% | CNY 5.39 | CNY 5.58 | CNY 5.36 | 4.01M |
| 2026-08-11 | CNY 5.44 | -1.98% | CNY 5.45 | CNY 5.60 | CNY 5.35 | 4.88M |
| 2026-08-10 | CNY 5.55 | -0.36% | CNY 5.64 | CNY 5.78 | CNY 5.45 | 9.10M |
| 2026-08-07 | CNY 5.57 | +4.31% | CNY 5.37 | CNY 5.62 | CNY 5.23 | 8.20M |
| 2026-08-06 | CNY 5.34 | +3.29% | CNY 5.20 | CNY 5.40 | CNY 5.14 | 7.23M |
| 2026-08-05 | CNY 5.17 | -1.52% | CNY 5.23 | CNY 5.30 | CNY 5.13 | 5.19M |
| 2026-08-04 | CNY 5.25 | -0.57% | CNY 5.40 | CNY 5.40 | CNY 5.19 | 4.93M |
| 2026-08-03 | CNY 5.28 | +3.94% | CNY 5.05 | CNY 5.31 | CNY 5.05 | 6.15M |
| 2026-07-31 | CNY 5.08 | +1.80% | CNY 5.10 | CNY 5.12 | CNY 4.96 | 6.04M |
| 2026-07-30 | CNY 4.99 | -2.54% | CNY 5.20 | CNY 5.22 | CNY 4.92 | 5.57M |
| 2026-07-29 | CNY 5.12 | -0.78% | CNY 5.06 | CNY 5.28 | CNY 5.04 | 5.40M |
| 2026-07-28 | CNY 5.16 | +1.98% | CNY 5.06 | CNY 5.38 | CNY 5.00 | 9.67M |
| 2026-07-27 | CNY 5.06 | +10.00% | CNY 4.59 | CNY 5.06 | CNY 4.59 | 10.22M |
| 2026-07-24 | CNY 4.60 | +2.68% | CNY 4.53 | CNY 4.93 | CNY 4.53 | 10.35M |
| 2026-07-23 | CNY 4.48 | +10.07% | CNY 4.16 | CNY 4.48 | CNY 4.10 | 8.88M |
| 2026-07-22 | CNY 4.07 | -2.63% | CNY 3.89 | CNY 4.20 | CNY 3.85 | 10.18M |
| 2026-07-21 | CNY 4.18 | -9.91% | CNY 4.34 | CNY 4.44 | CNY 4.18 | 12.90M |
| 2026-07-20 | CNY 4.64 | -9.90% | CNY 5.08 | CNY 5.13 | CNY 4.64 | 7.84M |
| 2026-07-17 | CNY 5.15 | -1.72% | CNY 5.26 | CNY 5.29 | CNY 4.94 | 8.46M |
| 2026-07-16 | CNY 5.24 | -2.78% | CNY 5.30 | CNY 5.36 | CNY 5.13 | 9.36M |
| 2026-07-15 | CNY 5.39 | -3.75% | CNY 5.48 | CNY 5.65 | CNY 5.19 | 9.27M |
| 2026-07-14 | CNY 5.60 | -3.95% | CNY 5.87 | CNY 5.88 | CNY 5.53 | 7.90M |
| 2026-07-13 | CNY 5.83 | -0.17% | CNY 5.80 | CNY 5.94 | CNY 5.53 | 12.21M |
| 2026-07-10 | CNY 5.84 | -1.68% | CNY 5.91 | CNY 5.98 | CNY 5.68 | 13.19M |
| 2026-07-09 | CNY 5.94 | +7.41% | CNY 5.65 | CNY 6.07 | CNY 5.60 | 16.71M |
| 2026-07-08 | CNY 5.53 | +2.22% | CNY 5.19 | CNY 5.70 | CNY 5.11 | 14.69M |
| 2026-07-07 | CNY 5.41 | +0.74% | CNY 5.36 | CNY 5.69 | CNY 5.13 | 12.70M |
| 2026-07-06 | CNY 5.37 | -0.74% | CNY 5.60 | CNY 5.87 | CNY 5.29 | 11.97M |
| 2026-07-03 | CNY 5.41 | +5.05% | CNY 5.20 | CNY 5.41 | CNY 5.15 | 8.21M |
| 2026-07-02 | CNY 5.15 | +1.78% | CNY 5.17 | CNY 5.30 | CNY 5.04 | 9.47M |
| 2026-07-01 | CNY 5.06 | +4.98% | CNY 4.76 | CNY 5.06 | CNY 4.70 | 10.06M |
| 2026-06-30 | CNY 4.82 | -2.23% | CNY 4.92 | CNY 4.95 | CNY 4.68 | 7.74M |
| 2026-06-29 | CNY 4.93 | -4.83% | CNY 5.16 | CNY 5.16 | CNY 4.92 | 9.21M |
| 2026-06-26 | CNY 5.18 | +3.39% | CNY 4.80 | CNY 5.26 | CNY 4.80 | 14.38M |
| 2026-06-25 | CNY 5.01 | +5.03% | CNY 4.67 | CNY 5.01 | CNY 4.53 | 14.96M |
| 2026-06-24 | CNY 4.77 | -4.98% | CNY 4.90 | CNY 4.99 | CNY 4.77 | 7.54M |
| 2026-06-23 | CNY 5.02 | +3.93% | CNY 4.77 | CNY 5.07 | CNY 4.76 | 9.24M |
| 2026-06-22 | CNY 4.83 | -4.92% | CNY 4.95 | CNY 4.98 | CNY 4.83 | 8.78M |
| 2026-06-18 | CNY 5.08 | -2.12% | CNY 5.00 | CNY 5.17 | CNY 4.93 | 10.74M |
| 2026-06-17 | CNY 5.19 | -4.95% | CNY 5.46 | CNY 5.46 | CNY 5.19 | 12.41M |
| 2026-06-16 | CNY 5.46 | +3.21% | CNY 5.25 | CNY 5.53 | CNY 5.03 | 19.22M |
| 2026-06-15 | CNY 5.29 | 0.00% | CNY 5.17 | CNY 5.38 | CNY 5.05 | 13.85M |
| 2026-06-12 | CNY 5.29 | -1.49% | CNY 5.46 | CNY 5.51 | CNY 5.10 | 16.84M |
| 2026-06-11 | CNY 5.37 | -4.96% | CNY 5.40 | CNY 5.66 | CNY 5.37 | 9.37M |
| 2026-06-10 | CNY 5.65 | -5.04% | CNY 5.83 | CNY 5.85 | CNY 5.65 | 9.83M |
| 2026-06-09 | CNY 5.95 | +0.85% | CNY 5.99 | CNY 6.18 | CNY 5.74 | 18.39M |
| 2026-06-08 | CNY 5.90 | +4.98% | CNY 5.55 | CNY 5.90 | CNY 5.40 | 17.66M |
| 2026-06-05 | CNY 5.62 | -1.92% | CNY 5.73 | CNY 5.85 | CNY 5.60 | 14.49M |
| 2026-06-04 | CNY 5.73 | -3.05% | CNY 5.99 | CNY 6.09 | CNY 5.61 | 16.26M |
| 2026-06-03 | CNY 5.91 | -0.67% | CNY 6.12 | CNY 6.20 | CNY 5.78 | 23.59M |
| 2026-06-02 | CNY 5.95 | +4.94% | CNY 5.90 | CNY 5.95 | CNY 5.75 | 17.38M |
| 2026-06-01 | CNY 5.67 | +5.00% | CNY 5.33 | CNY 5.67 | CNY 5.33 | 15.52M |
| 2026-05-29 | CNY 5.40 | +4.25% | CNY 5.18 | CNY 5.44 | CNY 5.14 | 16.11M |
| 2026-05-28 | CNY 5.18 | +0.19% | CNY 5.00 | CNY 5.28 | CNY 4.95 | 15.47M |
| 2026-05-27 | CNY 5.17 | -4.96% | CNY 5.30 | CNY 5.34 | CNY 5.17 | 15.02M |
| 2026-05-26 | CNY 5.44 | -5.06% | CNY 5.77 | CNY 5.87 | CNY 5.44 | 24.22M |