Hailir Pesticides & Chemicals Group Co. Ltd. Class A 603639
SSE · China · Process Industries
CNY 10.49+0.13 (+1.25%)
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 10.49 | +1.25% | CNY 10.36 | CNY 10.65 | CNY 10.36 | 1.51M |
| 2026-09-29 | CNY 10.36 | -0.19% | CNY 10.40 | CNY 10.42 | CNY 10.27 | 594.20K |
| 2026-09-28 | CNY 10.38 | -0.29% | CNY 10.41 | CNY 10.46 | CNY 10.15 | 1.04M |
| 2026-09-24 | CNY 10.41 | -0.19% | CNY 10.39 | CNY 10.45 | CNY 10.33 | 724.70K |
| 2026-09-23 | CNY 10.43 | -0.29% | CNY 10.45 | CNY 10.47 | CNY 10.39 | 674.90K |
| 2026-09-22 | CNY 10.46 | +0.19% | CNY 10.46 | CNY 10.49 | CNY 10.38 | 876.90K |
| 2026-09-21 | CNY 10.44 | +1.26% | CNY 10.35 | CNY 10.46 | CNY 10.29 | 1.22M |
| 2026-09-18 | CNY 10.31 | -0.10% | CNY 10.33 | CNY 10.38 | CNY 10.26 | 1.21M |
| 2026-09-17 | CNY 10.32 | +0.58% | CNY 10.21 | CNY 10.34 | CNY 10.13 | 1.41M |
| 2026-09-16 | CNY 10.26 | -0.19% | CNY 10.24 | CNY 10.28 | CNY 10.16 | 1.46M |
| 2026-09-15 | CNY 10.28 | -2.65% | CNY 10.56 | CNY 10.56 | CNY 10.23 | 2.17M |
| 2026-09-14 | CNY 10.56 | -1.03% | CNY 10.61 | CNY 10.72 | CNY 10.52 | 1.48M |
| 2026-09-11 | CNY 10.67 | -2.29% | CNY 10.88 | CNY 10.92 | CNY 10.60 | 2.24M |
| 2026-09-10 | CNY 10.92 | -1.80% | CNY 11.14 | CNY 11.16 | CNY 10.91 | 2.16M |
| 2026-09-09 | CNY 11.12 | -0.09% | CNY 11.10 | CNY 11.26 | CNY 11.02 | 3.55M |
| 2026-09-08 | CNY 11.13 | +3.34% | CNY 10.78 | CNY 11.16 | CNY 10.78 | 5.33M |
| 2026-09-07 | CNY 10.77 | +1.03% | CNY 10.65 | CNY 10.81 | CNY 10.63 | 1.38M |
| 2026-09-04 | CNY 10.66 | +0.38% | CNY 10.61 | CNY 10.77 | CNY 10.60 | 1.60M |
| 2026-09-03 | CNY 10.62 | -1.39% | CNY 10.78 | CNY 10.86 | CNY 10.60 | 2.37M |
| 2026-09-02 | CNY 10.77 | -2.18% | CNY 11.01 | CNY 11.07 | CNY 10.71 | 2.23M |
| 2026-09-01 | CNY 11.01 | +3.19% | CNY 10.68 | CNY 11.03 | CNY 10.68 | 3.95M |
| 2026-08-31 | CNY 10.67 | -3.26% | CNY 11.01 | CNY 11.01 | CNY 10.67 | 3.17M |
| 2026-08-28 | CNY 11.03 | +1.57% | CNY 10.86 | CNY 11.11 | CNY 10.80 | 2.69M |
| 2026-08-27 | CNY 10.86 | 0.00% | CNY 10.86 | CNY 10.90 | CNY 10.73 | 1.58M |
| 2026-08-26 | CNY 10.86 | +1.21% | CNY 10.69 | CNY 10.90 | CNY 10.64 | 1.97M |
| 2026-08-25 | CNY 10.73 | +0.85% | CNY 10.61 | CNY 10.76 | CNY 10.58 | 1.53M |
| 2026-08-24 | CNY 10.64 | +0.76% | CNY 10.56 | CNY 10.70 | CNY 10.55 | 1.94M |
| 2026-08-21 | CNY 10.56 | -1.86% | CNY 10.69 | CNY 10.71 | CNY 10.50 | 2.45M |
| 2026-08-20 | CNY 10.76 | +1.99% | CNY 10.55 | CNY 10.76 | CNY 10.54 | 2.58M |
| 2026-08-19 | CNY 10.55 | -1.49% | CNY 10.69 | CNY 10.72 | CNY 10.55 | 1.51M |
| 2026-08-18 | CNY 10.71 | +1.42% | CNY 10.54 | CNY 10.71 | CNY 10.51 | 2.41M |
| 2026-08-17 | CNY 10.56 | +0.38% | CNY 10.49 | CNY 10.60 | CNY 10.35 | 1.39M |
| 2026-08-14 | CNY 10.52 | +0.19% | CNY 10.51 | CNY 10.60 | CNY 10.48 | 1.08M |
| 2026-08-13 | CNY 10.50 | -1.32% | CNY 10.58 | CNY 10.63 | CNY 10.50 | 1.50M |
| 2026-08-12 | CNY 10.64 | +0.19% | CNY 10.58 | CNY 10.67 | CNY 10.56 | 1.30M |
| 2026-08-11 | CNY 10.62 | -1.12% | CNY 10.75 | CNY 10.80 | CNY 10.58 | 2.09M |
| 2026-08-10 | CNY 10.74 | +1.90% | CNY 10.51 | CNY 10.78 | CNY 10.51 | 2.60M |
| 2026-08-07 | CNY 10.54 | -0.66% | CNY 10.56 | CNY 10.61 | CNY 10.44 | 1.24M |
| 2026-08-06 | CNY 10.61 | +0.19% | CNY 10.60 | CNY 10.62 | CNY 10.44 | 1.73M |
| 2026-08-05 | CNY 10.59 | +0.28% | CNY 10.57 | CNY 10.69 | CNY 10.49 | 2.01M |
| 2026-08-04 | CNY 10.56 | -0.94% | CNY 10.68 | CNY 10.71 | CNY 10.52 | 2.37M |
| 2026-08-03 | CNY 10.66 | +0.28% | CNY 10.59 | CNY 10.68 | CNY 10.53 | 1.83M |
| 2026-07-31 | CNY 10.63 | -1.85% | CNY 10.70 | CNY 10.71 | CNY 10.47 | 3.78M |
| 2026-07-30 | CNY 10.83 | +4.03% | CNY 10.43 | CNY 10.91 | CNY 10.37 | 4.53M |
| 2026-07-29 | CNY 10.41 | +1.36% | CNY 10.29 | CNY 10.47 | CNY 10.29 | 1.73M |
| 2026-07-28 | CNY 10.27 | +0.59% | CNY 10.15 | CNY 10.29 | CNY 10.15 | 1.31M |
| 2026-07-27 | CNY 10.21 | +1.09% | CNY 10.17 | CNY 10.23 | CNY 10.07 | 1.37M |
| 2026-07-24 | CNY 10.10 | -1.75% | CNY 10.21 | CNY 10.29 | CNY 10.03 | 1.85M |
| 2026-07-23 | CNY 10.28 | -2.00% | CNY 10.23 | CNY 10.31 | CNY 9.98 | 3.62M |
| 2026-07-22 | CNY 10.49 | +1.35% | CNY 10.32 | CNY 10.55 | CNY 10.23 | 2.57M |
| 2026-07-21 | CNY 10.35 | -0.96% | CNY 10.50 | CNY 10.51 | CNY 10.28 | 1.89M |
| 2026-07-20 | CNY 10.45 | -0.48% | CNY 10.59 | CNY 10.68 | CNY 10.36 | 2.15M |
| 2026-07-17 | CNY 10.50 | -1.69% | CNY 10.62 | CNY 10.80 | CNY 10.41 | 2.08M |
| 2026-07-16 | CNY 10.68 | +0.28% | CNY 10.70 | CNY 10.72 | CNY 10.50 | 1.34M |
| 2026-07-15 | CNY 10.65 | +1.24% | CNY 10.50 | CNY 10.72 | CNY 10.38 | 1.41M |
| 2026-07-14 | CNY 10.52 | +2.24% | CNY 10.23 | CNY 10.55 | CNY 10.22 | 1.67M |
| 2026-07-13 | CNY 10.29 | +0.59% | CNY 10.19 | CNY 10.35 | CNY 10.15 | 1.36M |
| 2026-07-10 | CNY 10.23 | +0.99% | CNY 10.13 | CNY 10.37 | CNY 10.01 | 1.26M |
| 2026-07-09 | CNY 10.13 | -2.13% | CNY 10.36 | CNY 10.36 | CNY 10.05 | 1.57M |
| 2026-07-08 | CNY 10.35 | -0.38% | CNY 10.31 | CNY 10.50 | CNY 10.25 | 1.23M |
| 2026-07-07 | CNY 10.39 | -2.62% | CNY 10.67 | CNY 10.67 | CNY 10.32 | 1.33M |
| 2026-07-06 | CNY 10.67 | +0.95% | CNY 10.63 | CNY 10.78 | CNY 10.50 | 1.79M |
| 2026-07-03 | CNY 10.57 | +1.63% | CNY 10.44 | CNY 10.62 | CNY 10.41 | 2.22M |
| 2026-07-02 | CNY 10.40 | +1.46% | CNY 10.19 | CNY 10.51 | CNY 10.11 | 2.19M |
| 2026-07-01 | CNY 10.25 | +3.33% | CNY 9.93 | CNY 10.33 | CNY 9.85 | 2.12M |
| 2026-06-30 | CNY 9.92 | -2.17% | CNY 10.15 | CNY 10.15 | CNY 9.85 | 1.41M |
| 2026-06-29 | CNY 10.14 | +0.10% | CNY 10.10 | CNY 10.19 | CNY 9.84 | 1.71M |
| 2026-06-26 | CNY 10.13 | -1.07% | CNY 10.18 | CNY 10.25 | CNY 10.11 | 1.14M |
| 2026-06-25 | CNY 10.24 | -1.63% | CNY 10.41 | CNY 10.41 | CNY 10.14 | 992.40K |
| 2026-06-24 | CNY 10.41 | -0.86% | CNY 10.46 | CNY 10.58 | CNY 10.32 | 993.29K |
| 2026-06-23 | CNY 10.50 | +0.57% | CNY 10.40 | CNY 10.67 | CNY 10.36 | 1.46M |
| 2026-06-22 | CNY 10.44 | +0.68% | CNY 10.37 | CNY 10.45 | CNY 10.10 | 1.54M |
| 2026-06-18 | CNY 10.37 | -1.24% | CNY 10.50 | CNY 10.54 | CNY 10.35 | 962.67K |
| 2026-06-17 | CNY 10.50 | -1.96% | CNY 10.71 | CNY 10.71 | CNY 10.50 | 1.27M |
| 2026-06-16 | CNY 10.71 | -1.56% | CNY 10.93 | CNY 10.93 | CNY 10.66 | 1.45M |
| 2026-06-15 | CNY 10.88 | -0.27% | CNY 10.90 | CNY 11.06 | CNY 10.82 | 1.48M |
| 2026-06-12 | CNY 10.91 | +1.02% | CNY 10.80 | CNY 10.97 | CNY 10.67 | 1.55M |
| 2026-06-11 | CNY 10.80 | 0.00% | CNY 10.74 | CNY 10.82 | CNY 10.67 | 917.88K |
| 2026-06-10 | CNY 10.80 | -0.09% | CNY 10.74 | CNY 10.82 | CNY 10.68 | 1.15M |
| 2026-06-09 | CNY 10.81 | -0.18% | CNY 10.83 | CNY 10.89 | CNY 10.70 | 1.28M |
| 2026-06-08 | CNY 10.83 | -1.28% | CNY 10.82 | CNY 10.91 | CNY 10.76 | 1.32M |
| 2026-06-05 | CNY 10.97 | +0.64% | CNY 10.89 | CNY 11.03 | CNY 10.81 | 1.01M |
| 2026-06-04 | CNY 10.90 | -1.27% | CNY 11.00 | CNY 11.05 | CNY 10.86 | 1.63M |
| 2026-06-03 | CNY 11.04 | -0.99% | CNY 11.14 | CNY 11.17 | CNY 11.00 | 1.44M |
| 2026-06-02 | CNY 11.15 | -2.02% | CNY 11.38 | CNY 11.49 | CNY 11.08 | 1.85M |
| 2026-06-01 | CNY 11.38 | +3.08% | CNY 11.07 | CNY 11.45 | CNY 10.99 | 2.92M |
| 2026-05-29 | CNY 11.04 | -0.90% | CNY 11.16 | CNY 11.18 | CNY 10.98 | 2.10M |
| 2026-05-28 | CNY 11.14 | +0.91% | CNY 11.04 | CNY 11.21 | CNY 10.97 | 2.28M |
| 2026-05-27 | CNY 11.04 | -2.99% | CNY 11.41 | CNY 11.41 | CNY 11.04 | 2.61M |
| 2026-05-26 | CNY 11.38 | +0.09% | CNY 11.41 | CNY 11.41 | CNY 11.23 | 1.41M |