Zhenhai Petrochemical Engineering Co., Ltd. Class A 603637
SSE · China · Industrial Services
CNY 13.87+0.18 (+1.31%)
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 13.87 | +1.31% | CNY 13.81 | CNY 14.08 | CNY 13.54 | 5.04M |
| 2026-09-29 | CNY 13.69 | +1.11% | CNY 13.45 | CNY 14.04 | CNY 13.40 | 4.91M |
| 2026-09-28 | CNY 13.54 | -3.84% | CNY 14.04 | CNY 14.10 | CNY 13.50 | 6.21M |
| 2026-09-24 | CNY 14.08 | -2.56% | CNY 14.47 | CNY 14.47 | CNY 13.96 |
| 5.94M |
| 2026-09-23 | CNY 14.45 | -0.69% | CNY 14.55 | CNY 14.76 | CNY 14.39 | 4.87M |
| 2026-09-22 | CNY 14.55 | -3.64% | CNY 15.15 | CNY 15.23 | CNY 14.53 | 8.89M |
| 2026-09-21 | CNY 15.10 | +2.17% | CNY 14.78 | CNY 15.34 | CNY 14.65 | 7.86M |
| 2026-09-18 | CNY 14.78 | -0.61% | CNY 15.02 | CNY 15.30 | CNY 14.70 | 8.29M |
| 2026-09-17 | CNY 14.87 | +4.57% | CNY 14.13 | CNY 15.19 | CNY 13.79 | 13.20M |
| 2026-09-16 | CNY 14.22 | -2.27% | CNY 14.55 | CNY 14.55 | CNY 13.98 | 9.66M |
| 2026-09-15 | CNY 14.55 | +4.98% | CNY 13.86 | CNY 15.25 | CNY 13.73 | 16.18M |
| 2026-09-14 | CNY 13.86 | +1.09% | CNY 13.96 | CNY 14.20 | CNY 13.63 | 6.66M |
| 2026-09-11 | CNY 13.71 | -5.45% | CNY 14.44 | CNY 14.44 | CNY 13.60 | 9.22M |
| 2026-09-10 | CNY 14.50 | -2.03% | CNY 15.00 | CNY 15.28 | CNY 14.45 | 6.90M |
| 2026-09-09 | CNY 14.80 | -0.54% | CNY 14.82 | CNY 15.17 | CNY 14.77 | 4.76M |
| 2026-09-08 | CNY 14.88 | -0.60% | CNY 15.00 | CNY 15.32 | CNY 14.65 | 7.79M |
| 2026-09-07 | CNY 14.97 | +1.98% | CNY 14.80 | CNY 15.01 | CNY 14.40 | 7.14M |
| 2026-09-04 | CNY 14.68 | -1.28% | CNY 15.00 | CNY 15.35 | CNY 14.58 | 6.41M |
| 2026-09-03 | CNY 14.87 | +1.02% | CNY 14.94 | CNY 15.18 | CNY 14.71 | 7.90M |
| 2026-09-02 | CNY 14.72 | -2.45% | CNY 14.96 | CNY 15.15 | CNY 14.60 | 10.86M |
| 2026-09-01 | CNY 15.09 | -1.95% | CNY 15.16 | CNY 15.59 | CNY 14.66 | 8.76M |
| 2026-08-31 | CNY 15.39 | -1.35% | CNY 15.37 | CNY 15.61 | CNY 14.97 | 12.18M |
| 2026-08-28 | CNY 15.60 | +5.41% | CNY 14.88 | CNY 16.10 | CNY 14.65 | 18.17M |
| 2026-08-27 | CNY 14.80 | 0.00% | CNY 14.95 | CNY 15.04 | CNY 14.53 | 14.82M |
| 2026-08-26 | CNY 14.80 | +5.49% | CNY 14.17 | CNY 15.40 | CNY 14.06 | 27.16M |
| 2026-08-25 | CNY 14.03 | +10.04% | CNY 12.55 | CNY 14.03 | CNY 12.55 | 11.92M |
| 2026-08-24 | CNY 12.75 | -2.22% | CNY 12.97 | CNY 13.09 | CNY 12.41 | 8.36M |
| 2026-08-21 | CNY 13.04 | -7.25% | CNY 14.08 | CNY 14.20 | CNY 12.66 | 17.54M |
| 2026-08-20 | CNY 14.06 | +10.02% | CNY 13.00 | CNY 14.06 | CNY 12.71 | 11.16M |
| 2026-08-19 | CNY 12.78 | -7.79% | CNY 14.00 | CNY 14.00 | CNY 12.67 | 11.98M |
| 2026-08-18 | CNY 13.86 | +0.07% | CNY 14.07 | CNY 14.43 | CNY 13.69 | 5.74M |
| 2026-08-17 | CNY 13.85 | +2.52% | CNY 13.62 | CNY 13.87 | CNY 13.38 | 4.35M |
| 2026-08-14 | CNY 13.51 | -1.46% | CNY 13.71 | CNY 13.92 | CNY 13.40 | 5.06M |
| 2026-08-13 | CNY 13.71 | -0.58% | CNY 14.00 | CNY 14.18 | CNY 13.68 | 5.13M |
| 2026-08-12 | CNY 13.79 | +2.76% | CNY 13.43 | CNY 13.88 | CNY 13.43 | 4.71M |
| 2026-08-11 | CNY 13.42 | -1.97% | CNY 13.69 | CNY 13.70 | CNY 12.91 | 7.41M |
| 2026-08-10 | CNY 13.69 | +3.79% | CNY 13.26 | CNY 13.78 | CNY 13.11 | 7.02M |
| 2026-08-07 | CNY 13.19 | +2.09% | CNY 12.99 | CNY 13.24 | CNY 12.76 | 5.70M |
| 2026-08-06 | CNY 12.92 | +0.54% | CNY 12.80 | CNY 13.23 | CNY 12.62 | 6.94M |
| 2026-08-05 | CNY 12.85 | +2.55% | CNY 12.60 | CNY 12.99 | CNY 12.31 | 6.33M |
| 2026-08-04 | CNY 12.53 | +3.38% | CNY 12.12 | CNY 12.69 | CNY 11.97 | 8.89M |
| 2026-08-03 | CNY 12.12 | +3.86% | CNY 11.93 | CNY 12.55 | CNY 11.80 | 13.37M |
| 2026-07-31 | CNY 11.67 | +9.99% | CNY 10.70 | CNY 11.67 | CNY 10.69 | 8.98M |
| 2026-07-30 | CNY 10.61 | -4.50% | CNY 11.12 | CNY 11.22 | CNY 10.45 | 6.39M |
| 2026-07-29 | CNY 11.11 | +0.09% | CNY 11.10 | CNY 11.41 | CNY 10.71 | 7.39M |
| 2026-07-28 | CNY 11.10 | -1.25% | CNY 11.12 | CNY 11.70 | CNY 11.08 | 6.58M |
| 2026-07-27 | CNY 11.24 | +4.85% | CNY 10.76 | CNY 11.26 | CNY 10.58 | 7.72M |
| 2026-07-24 | CNY 10.72 | -1.65% | CNY 10.75 | CNY 11.30 | CNY 10.57 | 6.87M |
| 2026-07-23 | CNY 10.90 | +0.83% | CNY 10.74 | CNY 11.00 | CNY 10.62 | 5.58M |
| 2026-07-22 | CNY 10.81 | -3.40% | CNY 11.25 | CNY 11.29 | CNY 10.67 | 9.00M |
| 2026-07-21 | CNY 11.19 | +3.32% | CNY 11.26 | CNY 11.26 | CNY 9.93 | 12.27M |
| 2026-07-20 | CNY 10.83 | -9.75% | CNY 12.00 | CNY 12.33 | CNY 10.80 | 10.71M |
| 2026-07-17 | CNY 12.00 | -5.06% | CNY 12.62 | CNY 12.74 | CNY 11.85 | 6.69M |
| 2026-07-16 | CNY 12.64 | -2.39% | CNY 12.68 | CNY 13.00 | CNY 12.51 | 5.09M |
| 2026-07-15 | CNY 12.95 | +2.29% | CNY 12.80 | CNY 13.45 | CNY 12.64 | 8.32M |
| 2026-07-14 | CNY 12.66 | +0.96% | CNY 12.40 | CNY 12.69 | CNY 12.23 | 7.21M |
| 2026-07-13 | CNY 12.54 | -7.45% | CNY 13.50 | CNY 13.52 | CNY 12.37 | 10.12M |
| 2026-07-10 | CNY 13.55 | +0.74% | CNY 13.24 | CNY 13.95 | CNY 13.24 | 8.03M |
| 2026-07-09 | CNY 13.45 | +0.67% | CNY 13.36 | CNY 13.47 | CNY 12.50 | 11.10M |
| 2026-07-08 | CNY 13.36 | -4.43% | CNY 14.05 | CNY 14.18 | CNY 13.35 | 7.30M |
| 2026-07-07 | CNY 13.98 | +0.29% | CNY 13.79 | CNY 14.29 | CNY 13.50 | 7.77M |
| 2026-07-06 | CNY 13.94 | -4.26% | CNY 15.10 | CNY 15.10 | CNY 13.90 | 9.05M |
| 2026-07-03 | CNY 14.56 | -0.61% | CNY 14.82 | CNY 15.72 | CNY 14.56 | 14.42M |
| 2026-07-02 | CNY 14.65 | +2.30% | CNY 14.26 | CNY 15.59 | CNY 13.82 | 18.77M |
| 2026-07-01 | CNY 14.32 | -6.16% | CNY 15.40 | CNY 15.40 | CNY 13.97 | 19.55M |
| 2026-06-30 | CNY 15.26 | -8.29% | CNY 15.60 | CNY 16.43 | CNY 14.98 | 25.39M |
| 2026-06-29 | CNY 16.64 | -10.01% | CNY 18.31 | CNY 18.31 | CNY 16.64 | 4.63M |
| 2026-06-26 | CNY 18.49 | -3.85% | CNY 18.97 | CNY 19.33 | CNY 18.40 | 9.02M |
| 2026-06-25 | CNY 19.23 | -0.36% | CNY 19.40 | CNY 19.59 | CNY 18.69 | 7.94M |
| 2026-06-24 | CNY 19.30 | -0.52% | CNY 19.33 | CNY 19.61 | CNY 18.40 | 8.99M |
| 2026-06-23 | CNY 19.40 | -4.06% | CNY 19.92 | CNY 20.75 | CNY 19.31 | 10.72M |
| 2026-06-22 | CNY 20.22 | +8.01% | CNY 18.72 | CNY 20.32 | CNY 18.70 | 16.60M |
| 2026-06-18 | CNY 18.72 | +2.46% | CNY 18.27 | CNY 19.20 | CNY 18.27 | 18.34M |
| 2026-06-17 | CNY 18.27 | +9.99% | CNY 16.66 | CNY 18.27 | CNY 16.40 | 9.16M |
| 2026-06-16 | CNY 16.61 | -0.06% | CNY 16.62 | CNY 16.99 | CNY 16.10 | 11.26M |
| 2026-06-15 | CNY 16.62 | -8.18% | CNY 17.75 | CNY 18.16 | CNY 16.29 | 18.32M |
| 2026-06-12 | CNY 18.10 | +4.68% | CNY 17.30 | CNY 18.35 | CNY 17.00 | 12.15M |
| 2026-06-11 | CNY 17.29 | -4.05% | CNY 18.04 | CNY 18.26 | CNY 17.01 | 8.45M |
| 2026-06-10 | CNY 18.02 | -0.77% | CNY 17.85 | CNY 18.36 | CNY 17.62 | 7.33M |
| 2026-06-09 | CNY 18.16 | +1.23% | CNY 18.20 | CNY 18.30 | CNY 17.24 | 11.85M |
| 2026-06-08 | CNY 17.94 | -0.11% | CNY 17.45 | CNY 18.98 | CNY 17.12 | 14.93M |
| 2026-06-05 | CNY 17.96 | +5.77% | CNY 17.00 | CNY 18.68 | CNY 17.00 | 22.90M |
| 2026-06-04 | CNY 16.98 | -8.71% | CNY 18.20 | CNY 18.20 | CNY 16.81 | 22.56M |
| 2026-06-03 | CNY 18.60 | -6.72% | CNY 19.86 | CNY 20.00 | CNY 17.95 | 30.97M |
| 2026-06-02 | CNY 19.94 | -9.98% | CNY 21.73 | CNY 22.14 | CNY 19.94 | 9.77M |
| 2026-06-01 | CNY 22.15 | +6.54% | CNY 20.60 | CNY 22.15 | CNY 20.25 | 22.83M |
| 2026-05-29 | CNY 20.79 | +1.91% | CNY 20.11 | CNY 21.49 | CNY 20.11 | 16.45M |
| 2026-05-28 | CNY 20.40 | +2.10% | CNY 19.86 | CNY 20.57 | CNY 19.53 | 17.72M |
| 2026-05-27 | CNY 19.98 | +4.44% | CNY 18.79 | CNY 21.04 | CNY 18.79 | 29.97M |
| 2026-05-26 | CNY 19.13 | +0.47% | CNY 19.34 | CNY 19.60 | CNY 18.78 | 12.19M |