Haiyang Technology Co. Ltd. Class A 603382
SSE · China · Process Industries
CNY 19.11+0.27 (+1.43%)
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 19.11 | +1.43% | CNY 18.98 | CNY 19.26 | CNY 18.80 | 1.60M |
| 2026-09-29 | CNY 18.84 | -1.10% | CNY 18.72 | CNY 19.14 | CNY 18.72 | 1.82M |
| 2026-09-28 | CNY 19.05 | -0.57% | CNY 19.14 | CNY 19.61 | CNY 18.91 | 2.73M |
| 2026-09-24 | CNY 19.16 | +1.00% | CNY 18.97 | CNY 19.25 | CNY 18.82 |
| 2.00M |
| 2026-09-23 | CNY 18.97 | +0.16% | CNY 18.94 | CNY 19.10 | CNY 18.76 | 1.66M |
| 2026-09-22 | CNY 18.94 | -1.41% | CNY 19.14 | CNY 19.37 | CNY 18.89 | 1.60M |
| 2026-09-21 | CNY 19.21 | +1.91% | CNY 18.86 | CNY 19.27 | CNY 18.77 | 1.89M |
| 2026-09-18 | CNY 18.85 | +2.06% | CNY 18.58 | CNY 18.95 | CNY 18.58 | 1.57M |
| 2026-09-17 | CNY 18.47 | +0.44% | CNY 18.25 | CNY 18.53 | CNY 18.25 | 1.16M |
| 2026-09-16 | CNY 18.39 | +0.49% | CNY 18.28 | CNY 18.56 | CNY 18.14 | 1.45M |
| 2026-09-15 | CNY 18.30 | -1.45% | CNY 18.62 | CNY 18.75 | CNY 18.28 | 1.28M |
| 2026-09-14 | CNY 18.57 | +0.76% | CNY 18.50 | CNY 18.76 | CNY 18.21 | 1.58M |
| 2026-09-11 | CNY 18.43 | -2.80% | CNY 18.88 | CNY 18.90 | CNY 18.34 | 1.96M |
| 2026-09-10 | CNY 18.96 | -3.12% | CNY 19.67 | CNY 19.67 | CNY 18.96 | 2.05M |
| 2026-09-09 | CNY 19.57 | -1.71% | CNY 19.83 | CNY 19.87 | CNY 19.49 | 1.81M |
| 2026-09-08 | CNY 19.91 | +1.63% | CNY 19.59 | CNY 19.98 | CNY 19.49 | 1.94M |
| 2026-09-07 | CNY 19.59 | +0.93% | CNY 19.52 | CNY 19.80 | CNY 19.42 | 2.44M |
| 2026-09-04 | CNY 19.41 | -1.47% | CNY 19.66 | CNY 20.08 | CNY 19.32 | 2.69M |
| 2026-09-03 | CNY 19.70 | -1.65% | CNY 20.04 | CNY 20.24 | CNY 19.67 | 2.46M |
| 2026-09-02 | CNY 20.03 | +0.05% | CNY 19.85 | CNY 20.14 | CNY 19.52 | 2.53M |
| 2026-09-01 | CNY 20.02 | +0.96% | CNY 19.80 | CNY 20.14 | CNY 19.72 | 2.60M |
| 2026-08-31 | CNY 19.83 | +0.61% | CNY 19.50 | CNY 19.98 | CNY 19.50 | 2.79M |
| 2026-08-28 | CNY 19.71 | +0.36% | CNY 19.38 | CNY 19.89 | CNY 19.38 | 3.55M |
| 2026-08-27 | CNY 19.64 | +1.60% | CNY 19.28 | CNY 19.75 | CNY 19.24 | 4.38M |
| 2026-08-26 | CNY 19.33 | +1.63% | CNY 18.88 | CNY 19.78 | CNY 18.59 | 5.39M |
| 2026-08-25 | CNY 19.02 | +3.88% | CNY 18.13 | CNY 19.38 | CNY 18.13 | 6.62M |
| 2026-08-24 | CNY 18.31 | -9.98% | CNY 19.82 | CNY 20.34 | CNY 18.31 | 8.33M |
| 2026-08-21 | CNY 20.34 | -10.00% | CNY 22.36 | CNY 22.50 | CNY 20.34 | 7.69M |
| 2026-08-20 | CNY 22.60 | -2.29% | CNY 22.70 | CNY 23.60 | CNY 22.10 | 11.01M |
| 2026-08-19 | CNY 23.13 | +6.20% | CNY 21.22 | CNY 23.87 | CNY 20.80 | 11.65M |
| 2026-08-18 | CNY 21.78 | +5.17% | CNY 20.92 | CNY 22.33 | CNY 20.45 | 10.00M |
| 2026-08-17 | CNY 20.71 | -1.10% | CNY 20.53 | CNY 21.40 | CNY 20.10 | 9.77M |
| 2026-08-14 | CNY 20.94 | +9.98% | CNY 18.98 | CNY 20.94 | CNY 18.98 | 6.99M |
| 2026-08-13 | CNY 19.04 | -1.35% | CNY 19.30 | CNY 19.46 | CNY 19.01 | 3.09M |
| 2026-08-12 | CNY 19.30 | +0.26% | CNY 19.23 | CNY 19.70 | CNY 19.15 | 3.77M |
| 2026-08-11 | CNY 19.25 | -3.75% | CNY 19.90 | CNY 19.94 | CNY 19.25 | 7.38M |
| 2026-08-10 | CNY 20.00 | +10.01% | CNY 18.17 | CNY 20.00 | CNY 18.09 | 6.97M |
| 2026-08-07 | CNY 18.18 | -0.60% | CNY 18.18 | CNY 18.24 | CNY 17.80 | 1.96M |
| 2026-08-06 | CNY 18.29 | +0.22% | CNY 18.35 | CNY 18.49 | CNY 18.03 | 2.28M |
| 2026-08-05 | CNY 18.25 | -0.38% | CNY 18.42 | CNY 18.46 | CNY 18.11 | 2.35M |
| 2026-08-04 | CNY 18.32 | -0.70% | CNY 18.82 | CNY 18.86 | CNY 18.16 | 2.81M |
| 2026-08-03 | CNY 18.45 | +1.88% | CNY 18.10 | CNY 18.47 | CNY 17.95 | 4.19M |
| 2026-07-31 | CNY 18.11 | -2.63% | CNY 18.66 | CNY 18.90 | CNY 17.99 | 6.26M |
| 2026-07-30 | CNY 18.60 | +9.99% | CNY 16.78 | CNY 18.60 | CNY 16.78 | 3.95M |
| 2026-07-29 | CNY 16.91 | +2.55% | CNY 16.65 | CNY 17.10 | CNY 16.42 | 1.76M |
| 2026-07-28 | CNY 16.49 | +1.17% | CNY 16.02 | CNY 16.68 | CNY 16.02 | 1.39M |
| 2026-07-27 | CNY 16.30 | +2.45% | CNY 15.83 | CNY 16.35 | CNY 15.82 | 1.26M |
| 2026-07-24 | CNY 15.91 | -3.34% | CNY 16.52 | CNY 16.55 | CNY 15.88 | 1.45M |
| 2026-07-23 | CNY 16.46 | +2.62% | CNY 16.02 | CNY 16.53 | CNY 16.00 | 1.61M |
| 2026-07-22 | CNY 16.04 | -1.23% | CNY 16.25 | CNY 16.37 | CNY 15.95 | 1.48M |
| 2026-07-21 | CNY 16.24 | -2.52% | CNY 16.62 | CNY 16.69 | CNY 16.04 | 2.84M |
| 2026-07-20 | CNY 16.66 | -1.71% | CNY 16.97 | CNY 17.28 | CNY 16.19 | 2.74M |
| 2026-07-17 | CNY 16.95 | -1.68% | CNY 17.25 | CNY 17.99 | CNY 16.73 | 2.67M |
| 2026-07-16 | CNY 17.24 | +1.71% | CNY 16.84 | CNY 17.50 | CNY 16.72 | 2.13M |
| 2026-07-15 | CNY 16.95 | +2.73% | CNY 16.46 | CNY 17.17 | CNY 16.46 | 1.84M |
| 2026-07-14 | CNY 16.50 | +1.66% | CNY 16.25 | CNY 16.54 | CNY 16.00 | 1.60M |
| 2026-07-13 | CNY 16.23 | -3.05% | CNY 16.74 | CNY 16.94 | CNY 16.16 | 1.34M |
| 2026-07-10 | CNY 16.74 | +1.95% | CNY 16.44 | CNY 17.02 | CNY 16.10 | 1.82M |
| 2026-07-09 | CNY 16.42 | -0.48% | CNY 16.41 | CNY 16.84 | CNY 16.14 | 1.53M |
| 2026-07-08 | CNY 16.50 | -2.48% | CNY 16.97 | CNY 16.97 | CNY 16.43 | 1.81M |
| 2026-07-07 | CNY 16.92 | -4.08% | CNY 17.60 | CNY 17.60 | CNY 16.88 | 1.31M |
| 2026-07-06 | CNY 17.64 | -1.51% | CNY 18.09 | CNY 18.09 | CNY 17.50 | 1.40M |
| 2026-07-03 | CNY 17.91 | +2.69% | CNY 17.46 | CNY 18.04 | CNY 17.33 | 2.19M |
| 2026-07-02 | CNY 17.44 | +0.35% | CNY 17.38 | CNY 17.87 | CNY 17.30 | 1.83M |
| 2026-07-01 | CNY 17.38 | +1.34% | CNY 17.13 | CNY 17.65 | CNY 17.03 | 1.81M |
| 2026-06-30 | CNY 17.15 | +0.29% | CNY 17.52 | CNY 17.52 | CNY 16.87 | 1.43M |
| 2026-06-29 | CNY 17.10 | -1.84% | CNY 17.30 | CNY 17.37 | CNY 16.75 | 2.02M |
| 2026-06-26 | CNY 17.42 | -2.24% | CNY 17.66 | CNY 17.80 | CNY 17.25 | 1.51M |
| 2026-06-25 | CNY 17.82 | -2.30% | CNY 18.46 | CNY 18.46 | CNY 17.60 | 1.65M |
| 2026-06-24 | CNY 18.24 | -4.15% | CNY 19.30 | CNY 19.30 | CNY 18.10 | 1.89M |
| 2026-06-23 | CNY 19.03 | +3.09% | CNY 18.80 | CNY 19.51 | CNY 18.48 | 3.01M |
| 2026-06-22 | CNY 18.46 | -0.91% | CNY 18.66 | CNY 18.98 | CNY 17.83 | 2.60M |
| 2026-06-18 | CNY 18.63 | -1.06% | CNY 18.65 | CNY 19.06 | CNY 18.42 | 1.51M |
| 2026-06-17 | CNY 18.83 | -2.99% | CNY 19.31 | CNY 19.38 | CNY 18.80 | 1.32M |
| 2026-06-16 | CNY 19.41 | -2.02% | CNY 19.79 | CNY 19.79 | CNY 19.25 | 1.36M |
| 2026-06-15 | CNY 19.81 | -1.74% | CNY 19.70 | CNY 20.21 | CNY 19.63 | 3.12M |
| 2026-06-12 | CNY 20.16 | +1.77% | CNY 18.68 | CNY 20.39 | CNY 18.31 | 5.31M |
| 2026-06-11 | CNY 19.81 | -2.41% | CNY 20.00 | CNY 20.36 | CNY 19.68 | 885.70K |
| 2026-06-10 | CNY 20.30 | -0.93% | CNY 20.40 | CNY 20.55 | CNY 19.97 | 877.57K |
| 2026-06-09 | CNY 20.49 | +0.99% | CNY 20.35 | CNY 20.65 | CNY 20.20 | 940.43K |
| 2026-06-08 | CNY 20.29 | -4.92% | CNY 21.00 | CNY 21.06 | CNY 20.07 | 1.11M |
| 2026-06-05 | CNY 21.34 | +0.90% | CNY 20.88 | CNY 21.52 | CNY 20.63 | 1.45M |
| 2026-06-04 | CNY 21.15 | +0.48% | CNY 21.00 | CNY 21.77 | CNY 20.59 | 2.04M |
| 2026-06-03 | CNY 21.05 | -2.50% | CNY 21.58 | CNY 21.66 | CNY 20.85 | 1.37M |
| 2026-06-02 | CNY 21.59 | -1.86% | CNY 22.00 | CNY 22.33 | CNY 21.37 | 1.04M |
| 2026-06-01 | CNY 22.00 | +2.42% | CNY 21.60 | CNY 22.23 | CNY 21.25 | 1.24M |
| 2026-05-29 | CNY 21.48 | -2.98% | CNY 22.35 | CNY 22.35 | CNY 21.35 | 1.12M |
| 2026-05-28 | CNY 22.14 | +0.82% | CNY 21.90 | CNY 22.37 | CNY 21.66 | 1.33M |
| 2026-05-27 | CNY 21.96 | -4.52% | CNY 22.92 | CNY 23.00 | CNY 21.65 | 2.05M |
| 2026-05-26 | CNY 23.00 | -2.46% | CNY 23.80 | CNY 23.80 | CNY 22.76 | 1.17M |