Anhui Zhongyuan New Materials Co., Ltd. Class A 603527
SSE · China · Non-Energy Minerals
CNY 9.72-0.12 (-1.22%)
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 9.72 | -1.22% | CNY 9.84 | CNY 9.91 | CNY 9.70 | 4.32M |
| 2026-09-29 | CNY 9.84 | +4.13% | CNY 9.49 | CNY 9.87 | CNY 9.40 | 8.58M |
| 2026-09-28 | CNY 9.45 | -2.07% | CNY 9.66 | CNY 9.66 | CNY 9.30 | 4.98M |
| 2026-09-24 | CNY 9.65 | -2.82% | CNY 9.98 | CNY 9.99 | CNY 9.65 | 6.08M |
| 2026-09-23 | CNY 9.93 | -0.70% | CNY 10.06 | CNY 10.10 | CNY 9.89 | 4.65M |
| 2026-09-22 | CNY 10.00 | -1.28% | CNY 10.18 | CNY 10.18 | CNY 10.00 | 5.17M |
| 2026-09-21 | CNY 10.13 | +2.22% | CNY 9.92 | CNY 10.14 | CNY 9.92 | 7.41M |
| 2026-09-18 | CNY 9.91 | +1.33% | CNY 10.08 | CNY 10.10 | CNY 9.84 | 6.52M |
| 2026-09-17 | CNY 9.78 | -2.40% | CNY 10.01 | CNY 10.03 | CNY 9.70 | 6.26M |
| 2026-09-16 | CNY 10.02 | +0.70% | CNY 10.14 | CNY 10.14 | CNY 9.77 | 6.70M |
| 2026-09-15 | CNY 9.95 | -0.30% | CNY 9.90 | CNY 10.22 | CNY 9.90 | 5.98M |
| 2026-09-14 | CNY 9.98 | 0.00% | CNY 9.86 | CNY 10.10 | CNY 9.82 | 6.78M |
| 2026-09-11 | CNY 9.98 | -2.44% | CNY 9.96 | CNY 10.30 | CNY 9.66 | 9.80M |
| 2026-09-10 | CNY 10.23 | -2.85% | CNY 10.41 | CNY 10.51 | CNY 10.19 | 8.56M |
| 2026-09-09 | CNY 10.53 | +2.63% | CNY 10.30 | CNY 10.70 | CNY 10.27 | 12.46M |
| 2026-09-08 | CNY 10.26 | +2.91% | CNY 9.97 | CNY 10.41 | CNY 9.97 | 9.35M |
| 2026-09-07 | CNY 9.97 | +1.32% | CNY 9.88 | CNY 10.04 | CNY 9.82 | 4.36M |
| 2026-09-04 | CNY 9.84 | -1.50% | CNY 10.08 | CNY 10.18 | CNY 9.83 | 6.48M |
| 2026-09-03 | CNY 9.99 | -0.70% | CNY 10.15 | CNY 10.18 | CNY 9.92 | 4.57M |
| 2026-09-02 | CNY 10.06 | -0.49% | CNY 9.96 | CNY 10.12 | CNY 9.90 | 6.00M |
| 2026-09-01 | CNY 10.11 | -0.49% | CNY 10.22 | CNY 10.25 | CNY 10.06 | 5.92M |
| 2026-08-31 | CNY 10.16 | +0.89% | CNY 9.99 | CNY 10.21 | CNY 9.94 | 6.57M |
| 2026-08-28 | CNY 10.07 | +0.20% | CNY 10.04 | CNY 10.15 | CNY 9.98 | 8.65M |
| 2026-08-27 | CNY 10.05 | -2.14% | CNY 10.05 | CNY 10.15 | CNY 9.94 | 8.00M |
| 2026-08-26 | CNY 10.27 | +1.28% | CNY 10.14 | CNY 10.42 | CNY 10.11 | 6.38M |
| 2026-08-25 | CNY 10.14 | +1.81% | CNY 9.88 | CNY 10.17 | CNY 9.85 | 5.51M |
| 2026-08-24 | CNY 9.96 | -0.40% | CNY 10.00 | CNY 10.12 | CNY 9.80 | 5.08M |
| 2026-08-21 | CNY 10.00 | +2.15% | CNY 9.72 | CNY 10.01 | CNY 9.65 | 5.37M |
| 2026-08-20 | CNY 9.79 | +1.56% | CNY 9.76 | CNY 9.94 | CNY 9.70 | 4.24M |
| 2026-08-19 | CNY 9.64 | -4.08% | CNY 9.85 | CNY 9.88 | CNY 9.62 | 5.61M |
| 2026-08-18 | CNY 10.05 | -0.79% | CNY 10.13 | CNY 10.14 | CNY 9.88 | 4.77M |
| 2026-08-17 | CNY 10.13 | +3.16% | CNY 9.85 | CNY 10.14 | CNY 9.85 | 5.70M |
| 2026-08-14 | CNY 9.82 | +0.41% | CNY 9.77 | CNY 9.90 | CNY 9.75 | 4.53M |
| 2026-08-13 | CNY 9.78 | -2.88% | CNY 10.07 | CNY 10.14 | CNY 9.78 | 6.34M |
| 2026-08-12 | CNY 10.07 | +0.10% | CNY 10.06 | CNY 10.15 | CNY 10.02 | 5.03M |
| 2026-08-11 | CNY 10.06 | -3.36% | CNY 10.37 | CNY 10.37 | CNY 10.04 | 8.11M |
| 2026-08-10 | CNY 10.41 | +4.00% | CNY 10.05 | CNY 10.44 | CNY 10.01 | 10.08M |
| 2026-08-07 | CNY 10.01 | +1.93% | CNY 9.81 | CNY 10.07 | CNY 9.68 | 9.14M |
| 2026-08-06 | CNY 9.82 | +1.76% | CNY 9.71 | CNY 9.85 | CNY 9.62 | 7.40M |
| 2026-08-05 | CNY 9.65 | +2.33% | CNY 9.50 | CNY 9.67 | CNY 9.45 | 6.56M |
| 2026-08-04 | CNY 9.43 | +0.64% | CNY 9.40 | CNY 9.48 | CNY 9.36 | 4.87M |
| 2026-08-03 | CNY 9.37 | +2.40% | CNY 9.16 | CNY 9.38 | CNY 9.11 | 6.22M |
| 2026-07-31 | CNY 9.15 | +2.12% | CNY 9.09 | CNY 9.27 | CNY 9.09 | 6.73M |
| 2026-07-30 | CNY 8.96 | -2.61% | CNY 9.23 | CNY 9.32 | CNY 8.94 | 7.52M |
| 2026-07-29 | CNY 9.20 | +1.88% | CNY 9.03 | CNY 9.26 | CNY 8.89 | 6.86M |
| 2026-07-28 | CNY 9.03 | +0.33% | CNY 8.88 | CNY 9.13 | CNY 8.86 | 5.46M |
| 2026-07-27 | CNY 9.00 | +3.57% | CNY 8.64 | CNY 9.05 | CNY 8.64 | 6.75M |
| 2026-07-24 | CNY 8.69 | -3.66% | CNY 8.93 | CNY 8.93 | CNY 8.60 | 6.75M |
| 2026-07-23 | CNY 9.02 | +5.50% | CNY 8.50 | CNY 9.04 | CNY 8.45 | 9.56M |
| 2026-07-22 | CNY 8.55 | -2.29% | CNY 8.68 | CNY 8.88 | CNY 8.50 | 7.47M |
| 2026-07-21 | CNY 8.75 | +3.18% | CNY 8.51 | CNY 8.75 | CNY 8.04 | 10.47M |
| 2026-07-20 | CNY 8.48 | -5.15% | CNY 9.05 | CNY 9.09 | CNY 8.35 | 9.86M |
| 2026-07-17 | CNY 8.94 | -5.20% | CNY 9.41 | CNY 9.49 | CNY 8.94 | 9.67M |
| 2026-07-16 | CNY 9.43 | -2.88% | CNY 9.60 | CNY 9.84 | CNY 9.37 | 7.73M |
| 2026-07-15 | CNY 9.71 | -2.61% | CNY 9.90 | CNY 10.09 | CNY 9.64 | 7.86M |
| 2026-07-14 | CNY 9.97 | +4.40% | CNY 9.53 | CNY 9.99 | CNY 9.27 | 11.68M |
| 2026-07-13 | CNY 9.55 | -6.65% | CNY 10.20 | CNY 10.20 | CNY 9.49 | 9.28M |
| 2026-07-10 | CNY 10.23 | -1.16% | CNY 10.33 | CNY 10.55 | CNY 10.23 | 10.26M |
| 2026-07-09 | CNY 10.35 | -0.86% | CNY 10.40 | CNY 10.46 | CNY 9.75 | 11.44M |
| 2026-07-08 | CNY 10.44 | +0.29% | CNY 10.45 | CNY 10.54 | CNY 10.06 | 9.24M |
| 2026-07-07 | CNY 10.41 | -4.32% | CNY 10.78 | CNY 10.93 | CNY 10.38 | 9.69M |
| 2026-07-06 | CNY 10.88 | -3.72% | CNY 11.33 | CNY 11.43 | CNY 10.78 | 12.46M |
| 2026-07-03 | CNY 11.30 | -2.84% | CNY 11.78 | CNY 11.87 | CNY 11.27 | 14.67M |
| 2026-07-02 | CNY 11.63 | -2.27% | CNY 11.90 | CNY 12.15 | CNY 11.48 | 12.53M |
| 2026-07-01 | CNY 11.90 | -0.17% | CNY 11.88 | CNY 12.24 | CNY 11.78 | 14.31M |
| 2026-06-30 | CNY 11.92 | +0.59% | CNY 11.96 | CNY 12.06 | CNY 11.40 | 15.29M |
| 2026-06-29 | CNY 11.85 | -7.49% | CNY 12.90 | CNY 13.11 | CNY 11.60 | 23.74M |
| 2026-06-26 | CNY 12.81 | -9.02% | CNY 13.98 | CNY 13.98 | CNY 12.75 | 29.97M |
| 2026-06-25 | CNY 14.08 | +10.00% | CNY 12.68 | CNY 14.08 | CNY 12.41 | 24.65M |
| 2026-06-24 | CNY 12.80 | -3.90% | CNY 13.19 | CNY 13.40 | CNY 12.41 | 19.91M |
| 2026-06-23 | CNY 13.32 | -8.07% | CNY 14.49 | CNY 14.49 | CNY 13.18 | 23.49M |
| 2026-06-22 | CNY 14.49 | -1.43% | CNY 14.33 | CNY 14.49 | CNY 13.85 | 21.33M |
| 2026-06-18 | CNY 14.70 | -0.20% | CNY 14.64 | CNY 15.10 | CNY 14.40 | 23.02M |
| 2026-06-17 | CNY 14.73 | -1.14% | CNY 14.60 | CNY 14.87 | CNY 14.45 | 26.24M |
| 2026-06-16 | CNY 14.90 | +2.62% | CNY 14.40 | CNY 15.45 | CNY 14.23 | 50.12M |
| 2026-06-15 | CNY 14.52 | +6.53% | CNY 13.89 | CNY 14.58 | CNY 13.80 | 39.47M |
| 2026-06-12 | CNY 13.63 | +1.72% | CNY 13.50 | CNY 14.07 | CNY 12.96 | 31.94M |
| 2026-06-11 | CNY 13.40 | -2.05% | CNY 13.60 | CNY 14.05 | CNY 13.21 | 18.64M |
| 2026-06-10 | CNY 13.68 | +4.75% | CNY 12.78 | CNY 14.20 | CNY 12.60 | 25.71M |
| 2026-06-09 | CNY 13.06 | +2.03% | CNY 12.86 | CNY 13.38 | CNY 12.48 | 17.11M |
| 2026-06-08 | CNY 12.80 | -5.04% | CNY 12.67 | CNY 13.72 | CNY 12.53 | 17.67M |
| 2026-06-05 | CNY 13.48 | -0.88% | CNY 13.35 | CNY 13.99 | CNY 12.69 | 24.48M |
| 2026-06-04 | CNY 13.60 | -3.27% | CNY 13.69 | CNY 14.00 | CNY 13.38 | 21.60M |
| 2026-06-03 | CNY 14.06 | +5.00% | CNY 13.25 | CNY 14.65 | CNY 13.25 | 29.83M |
| 2026-06-02 | CNY 13.39 | -3.11% | CNY 13.68 | CNY 14.09 | CNY 12.99 | 23.19M |
| 2026-06-01 | CNY 13.82 | +1.54% | CNY 13.50 | CNY 14.15 | CNY 13.31 | 27.86M |
| 2026-05-29 | CNY 13.61 | -6.07% | CNY 14.97 | CNY 15.00 | CNY 13.54 | 34.75M |
| 2026-05-28 | CNY 14.49 | +10.02% | CNY 13.13 | CNY 14.49 | CNY 13.05 | 29.80M |
| 2026-05-27 | CNY 13.17 | -3.45% | CNY 13.69 | CNY 13.80 | CNY 13.07 | 18.63M |
| 2026-05-26 | CNY 13.64 | +1.26% | CNY 13.35 | CNY 13.84 | CNY 13.16 | 22.02M |