Red Avenue New Materials Group Co., Ltd. Class A 603650
SSE · China · Process Industries
CNY 62.30-0.91 (-1.44%)
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 62.30 | -1.44% | CNY 65.18 | CNY 65.81 | CNY 61.82 | 14.49M |
| 2026-09-29 | CNY 63.21 | -3.50% | CNY 64.37 | CNY 65.19 | CNY 61.80 | 18.21M |
| 2026-09-28 | CNY 65.50 | -4.63% | CNY 68.07 | CNY 68.97 | CNY 65.13 | 13.48M |
| 2026-09-24 | CNY 68.68 | -0.79% | CNY 68.35 | CNY 69.90 | CNY 68.07 | 13.24M |
| 2026-09-23 | CNY 69.23 | +0.32% | CNY 69.61 | CNY 69.68 | CNY 68.34 | 12.67M |
| 2026-09-22 | CNY 69.01 | -4.14% | CNY 72.38 | CNY 72.38 | CNY 68.73 | 26.73M |
| 2026-09-21 | CNY 71.99 | -2.12% | CNY 73.88 | CNY 73.90 | CNY 71.38 | 20.26M |
| 2026-09-18 | CNY 73.55 | +1.80% | CNY 73.06 | CNY 74.13 | CNY 70.37 | 28.26M |
| 2026-09-17 | CNY 72.25 | +4.24% | CNY 70.05 | CNY 75.96 | CNY 69.00 | 36.15M |
| 2026-09-16 | CNY 69.31 | +0.89% | CNY 68.78 | CNY 70.09 | CNY 66.90 | 29.06M |
| 2026-09-15 | CNY 68.70 | +2.84% | CNY 65.58 | CNY 69.24 | CNY 64.79 | 30.24M |
| 2026-09-14 | CNY 66.80 | +5.61% | CNY 62.04 | CNY 66.96 | CNY 61.40 | 28.07M |
| 2026-09-11 | CNY 63.25 | -1.95% | CNY 63.22 | CNY 64.43 | CNY 61.86 | 19.30M |
| 2026-09-10 | CNY 64.51 | -1.09% | CNY 65.22 | CNY 65.76 | CNY 63.52 | 25.15M |
| 2026-09-09 | CNY 65.22 | +10.00% | CNY 59.60 | CNY 65.22 | CNY 59.60 | 33.50M |
| 2026-09-08 | CNY 59.29 | +0.82% | CNY 58.50 | CNY 61.00 | CNY 58.21 | 12.17M |
| 2026-09-07 | CNY 58.81 | +2.89% | CNY 57.60 | CNY 59.16 | CNY 56.94 | 11.90M |
| 2026-09-04 | CNY 57.16 | -3.48% | CNY 59.70 | CNY 60.28 | CNY 56.72 | 10.25M |
| 2026-09-03 | CNY 59.22 | -1.07% | CNY 60.29 | CNY 60.44 | CNY 58.50 | 7.29M |
| 2026-09-02 | CNY 59.86 | -1.40% | CNY 60.44 | CNY 60.96 | CNY 59.47 | 7.42M |
| 2026-09-01 | CNY 60.71 | -3.63% | CNY 63.02 | CNY 63.16 | CNY 60.50 | 10.22M |
| 2026-08-31 | CNY 63.00 | +1.03% | CNY 61.03 | CNY 63.28 | CNY 61.02 | 11.25M |
| 2026-08-28 | CNY 62.36 | -2.53% | CNY 63.50 | CNY 65.10 | CNY 62.13 | 13.31M |
| 2026-08-27 | CNY 63.98 | +3.21% | CNY 62.16 | CNY 64.46 | CNY 61.51 | 14.61M |
| 2026-08-26 | CNY 61.99 | -0.23% | CNY 62.78 | CNY 62.87 | CNY 60.69 | 11.35M |
| 2026-08-25 | CNY 62.13 | -2.85% | CNY 62.31 | CNY 63.18 | CNY 59.84 | 15.48M |
| 2026-08-24 | CNY 63.95 | -0.81% | CNY 64.62 | CNY 65.10 | CNY 62.30 | 16.59M |
| 2026-08-21 | CNY 64.47 | -1.36% | CNY 65.47 | CNY 66.65 | CNY 63.92 | 14.44M |
| 2026-08-20 | CNY 65.36 | -3.88% | CNY 68.98 | CNY 69.66 | CNY 64.53 | 23.84M |
| 2026-08-19 | CNY 68.00 | -3.64% | CNY 67.00 | CNY 72.96 | CNY 67.00 | 30.58M |
| 2026-08-18 | CNY 70.57 | +4.09% | CNY 68.25 | CNY 71.20 | CNY 67.25 | 31.90M |
| 2026-08-17 | CNY 67.80 | +5.10% | CNY 64.88 | CNY 67.80 | CNY 64.58 | 19.56M |
| 2026-08-14 | CNY 64.51 | +2.06% | CNY 63.56 | CNY 65.28 | CNY 63.45 | 13.13M |
| 2026-08-13 | CNY 63.21 | -2.20% | CNY 65.40 | CNY 65.91 | CNY 63.19 | 17.75M |
| 2026-08-12 | CNY 64.63 | -0.08% | CNY 65.20 | CNY 65.95 | CNY 64.15 | 15.89M |
| 2026-08-11 | CNY 64.68 | -1.37% | CNY 64.79 | CNY 66.38 | CNY 64.30 | 17.00M |
| 2026-08-10 | CNY 65.58 | +1.64% | CNY 65.40 | CNY 65.58 | CNY 62.65 | 24.80M |
| 2026-08-07 | CNY 64.52 | +3.80% | CNY 62.35 | CNY 64.90 | CNY 61.00 | 30.14M |
| 2026-08-06 | CNY 62.16 | +6.93% | CNY 57.55 | CNY 62.89 | CNY 57.00 | 28.15M |
| 2026-08-05 | CNY 58.13 | +8.05% | CNY 54.24 | CNY 58.86 | CNY 54.00 | 20.89M |
| 2026-08-04 | CNY 53.80 | +5.97% | CNY 51.33 | CNY 54.32 | CNY 50.81 | 17.10M |
| 2026-08-03 | CNY 50.77 | -6.31% | CNY 53.50 | CNY 54.34 | CNY 50.71 | 20.08M |
| 2026-07-31 | CNY 54.19 | +0.86% | CNY 56.97 | CNY 58.20 | CNY 54.13 | 23.38M |
| 2026-07-30 | CNY 53.73 | -9.06% | CNY 57.86 | CNY 58.86 | CNY 53.44 | 25.90M |
| 2026-07-29 | CNY 59.08 | -8.71% | CNY 63.92 | CNY 64.18 | CNY 58.25 | 32.74M |
| 2026-07-28 | CNY 64.72 | -0.83% | CNY 67.25 | CNY 68.87 | CNY 63.70 | 38.15M |
| 2026-07-27 | CNY 65.26 | +2.87% | CNY 63.11 | CNY 65.65 | CNY 61.12 | 17.08M |
| 2026-07-24 | CNY 63.44 | -1.05% | CNY 62.88 | CNY 65.20 | CNY 62.35 | 15.18M |
| 2026-07-23 | CNY 64.11 | -3.11% | CNY 66.40 | CNY 66.80 | CNY 63.28 | 15.67M |
| 2026-07-22 | CNY 66.17 | -0.50% | CNY 65.00 | CNY 68.79 | CNY 64.75 | 25.54M |
| 2026-07-21 | CNY 66.50 | +9.47% | CNY 61.00 | CNY 66.50 | CNY 56.13 | 31.12M |
| 2026-07-20 | CNY 60.75 | -10.00% | CNY 68.85 | CNY 69.42 | CNY 60.75 | 26.43M |
| 2026-07-17 | CNY 67.50 | -3.54% | CNY 69.26 | CNY 71.80 | CNY 67.50 | 24.16M |
| 2026-07-16 | CNY 69.98 | -6.00% | CNY 71.51 | CNY 74.58 | CNY 69.55 | 21.13M |
| 2026-07-15 | CNY 74.45 | -5.63% | CNY 80.60 | CNY 80.95 | CNY 73.81 | 19.02M |
| 2026-07-14 | CNY 78.89 | -0.92% | CNY 78.62 | CNY 79.95 | CNY 74.79 | 24.90M |
| 2026-07-13 | CNY 79.62 | -3.78% | CNY 81.54 | CNY 83.99 | CNY 79.29 | 25.83M |
| 2026-07-10 | CNY 82.75 | -7.60% | CNY 90.92 | CNY 92.85 | CNY 82.56 | 40.04M |
| 2026-07-09 | CNY 89.56 | +7.81% | CNY 84.70 | CNY 89.95 | CNY 83.00 | 32.81M |
| 2026-07-08 | CNY 83.07 | -2.12% | CNY 84.86 | CNY 86.20 | CNY 79.85 | 22.04M |
| 2026-07-07 | CNY 84.87 | +1.41% | CNY 82.98 | CNY 86.90 | CNY 80.80 | 27.04M |
| 2026-07-06 | CNY 83.69 | -6.05% | CNY 90.44 | CNY 92.30 | CNY 82.70 | 35.83M |
| 2026-07-03 | CNY 89.08 | -8.83% | CNY 94.82 | CNY 97.00 | CNY 88.01 | 42.00M |
| 2026-07-02 | CNY 97.71 | +5.64% | CNY 87.45 | CNY 100.68 | CNY 83.24 | 57.98M |
| 2026-07-01 | CNY 92.49 | -5.60% | CNY 96.12 | CNY 102.28 | CNY 91.08 | 48.18M |
| 2026-06-30 | CNY 97.98 | +3.78% | CNY 93.99 | CNY 98.44 | CNY 88.15 | 53.67M |
| 2026-06-29 | CNY 94.41 | +10.00% | CNY 90.00 | CNY 94.41 | CNY 89.90 | 61.13M |
| 2026-06-26 | CNY 85.83 | +10.00% | CNY 77.50 | CNY 85.83 | CNY 76.50 | 35.88M |
| 2026-06-25 | CNY 78.03 | +1.05% | CNY 80.00 | CNY 81.51 | CNY 75.68 | 46.25M |
| 2026-06-24 | CNY 77.22 | +10.00% | CNY 69.92 | CNY 77.22 | CNY 69.30 | 36.94M |
| 2026-06-23 | CNY 70.20 | +1.50% | CNY 73.86 | CNY 73.97 | CNY 68.98 | 38.66M |
| 2026-06-22 | CNY 69.16 | +4.82% | CNY 66.90 | CNY 69.85 | CNY 66.39 | 33.32M |
| 2026-06-18 | CNY 65.98 | -2.71% | CNY 66.80 | CNY 67.00 | CNY 65.15 | 29.18M |
| 2026-06-17 | CNY 67.82 | +5.99% | CNY 62.00 | CNY 68.47 | CNY 62.00 | 31.36M |
| 2026-06-16 | CNY 63.99 | +3.11% | CNY 62.04 | CNY 64.58 | CNY 62.01 | 24.54M |
| 2026-06-15 | CNY 62.06 | +4.43% | CNY 61.50 | CNY 62.68 | CNY 59.61 | 30.55M |
| 2026-06-12 | CNY 59.43 | -7.57% | CNY 65.59 | CNY 66.80 | CNY 59.08 | 52.55M |
| 2026-06-11 | CNY 64.30 | +7.58% | CNY 59.38 | CNY 65.75 | CNY 59.00 | 55.10M |
| 2026-06-10 | CNY 59.77 | +6.62% | CNY 55.51 | CNY 60.97 | CNY 55.42 | 35.88M |
| 2026-06-09 | CNY 56.06 | +7.89% | CNY 52.80 | CNY 56.33 | CNY 52.00 | 20.41M |
| 2026-06-08 | CNY 51.96 | -5.22% | CNY 51.72 | CNY 53.58 | CNY 51.71 | 13.83M |
| 2026-06-05 | CNY 54.82 | +2.18% | CNY 53.00 | CNY 56.75 | CNY 51.26 | 21.85M |
| 2026-06-04 | CNY 53.65 | +2.00% | CNY 52.01 | CNY 53.89 | CNY 51.70 | 11.40M |
| 2026-06-03 | CNY 52.60 | +0.54% | CNY 52.00 | CNY 53.71 | CNY 51.60 | 11.30M |
| 2026-06-02 | CNY 52.32 | +2.81% | CNY 51.31 | CNY 53.03 | CNY 49.85 | 12.48M |
| 2026-06-01 | CNY 50.89 | -3.40% | CNY 52.01 | CNY 52.92 | CNY 50.78 | 9.92M |
| 2026-05-29 | CNY 52.68 | -7.95% | CNY 56.56 | CNY 56.87 | CNY 52.31 | 18.36M |
| 2026-05-28 | CNY 57.23 | +2.42% | CNY 55.49 | CNY 57.64 | CNY 54.00 | 16.25M |
| 2026-05-27 | CNY 55.88 | -6.24% | CNY 59.50 | CNY 59.67 | CNY 55.30 | 20.53M |
| 2026-05-26 | CNY 59.60 | -3.68% | CNY 61.80 | CNY 61.80 | CNY 58.41 | 20.21M |