Qingdao Copton Technology Co., Ltd. Class A 603798
SSE · China · Process Industries
CNY 14.67+0.98 (+7.16%)
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 14.67 | +7.16% | CNY 13.75 | CNY 14.80 | CNY 13.70 | 9.47M |
| 2026-09-29 | CNY 13.69 | -4.33% | CNY 14.10 | CNY 14.29 | CNY 13.56 | 8.22M |
| 2026-09-28 | CNY 14.31 | +3.55% | CNY 14.10 | CNY 14.63 | CNY 13.18 | 10.00M |
| 2026-09-24 | CNY 13.82 | +1.92% | CNY 13.52 | CNY 13.95 | CNY 13.47 |
| 4.13M |
| 2026-09-23 | CNY 13.56 | +0.59% | CNY 13.70 | CNY 13.82 | CNY 13.20 | 2.82M |
| 2026-09-22 | CNY 13.48 | -1.39% | CNY 13.74 | CNY 13.80 | CNY 13.27 | 3.75M |
| 2026-09-21 | CNY 13.67 | +4.99% | CNY 13.09 | CNY 13.92 | CNY 12.88 | 5.76M |
| 2026-09-18 | CNY 13.02 | +2.92% | CNY 12.62 | CNY 13.25 | CNY 12.60 | 3.56M |
| 2026-09-17 | CNY 12.65 | -0.71% | CNY 12.91 | CNY 12.91 | CNY 12.44 | 2.06M |
| 2026-09-16 | CNY 12.74 | +2.08% | CNY 12.48 | CNY 12.77 | CNY 12.33 | 2.69M |
| 2026-09-15 | CNY 12.48 | -3.03% | CNY 12.83 | CNY 12.87 | CNY 12.41 | 2.70M |
| 2026-09-14 | CNY 12.87 | +0.47% | CNY 12.95 | CNY 13.08 | CNY 12.57 | 3.90M |
| 2026-09-11 | CNY 12.81 | -7.91% | CNY 13.88 | CNY 14.09 | CNY 12.73 | 6.33M |
| 2026-09-10 | CNY 13.91 | -4.99% | CNY 14.55 | CNY 14.59 | CNY 13.89 | 4.35M |
| 2026-09-09 | CNY 14.64 | +0.41% | CNY 14.58 | CNY 14.70 | CNY 14.29 | 3.81M |
| 2026-09-08 | CNY 14.58 | +1.32% | CNY 14.36 | CNY 14.72 | CNY 14.14 | 4.78M |
| 2026-09-07 | CNY 14.39 | +0.84% | CNY 14.34 | CNY 14.69 | CNY 14.09 | 7.24M |
| 2026-09-04 | CNY 14.27 | +5.63% | CNY 13.55 | CNY 14.47 | CNY 13.43 | 8.91M |
| 2026-09-03 | CNY 13.51 | +2.82% | CNY 13.15 | CNY 13.64 | CNY 13.15 | 3.71M |
| 2026-09-02 | CNY 13.14 | -1.13% | CNY 13.29 | CNY 13.31 | CNY 12.92 | 2.41M |
| 2026-09-01 | CNY 13.29 | -0.30% | CNY 13.37 | CNY 13.37 | CNY 13.13 | 2.55M |
| 2026-08-31 | CNY 13.33 | -2.77% | CNY 13.46 | CNY 13.60 | CNY 13.25 | 4.18M |
| 2026-08-28 | CNY 13.71 | +2.31% | CNY 13.42 | CNY 14.10 | CNY 13.40 | 5.47M |
| 2026-08-27 | CNY 13.40 | +3.32% | CNY 12.97 | CNY 13.52 | CNY 12.85 | 3.82M |
| 2026-08-26 | CNY 12.97 | -1.52% | CNY 13.04 | CNY 13.22 | CNY 12.90 | 2.42M |
| 2026-08-25 | CNY 13.17 | +4.77% | CNY 12.58 | CNY 13.25 | CNY 12.47 | 4.57M |
| 2026-08-24 | CNY 12.57 | -1.10% | CNY 12.70 | CNY 12.79 | CNY 12.34 | 2.17M |
| 2026-08-21 | CNY 12.71 | +0.08% | CNY 12.57 | CNY 12.77 | CNY 12.33 | 2.90M |
| 2026-08-20 | CNY 12.70 | -1.24% | CNY 12.30 | CNY 13.43 | CNY 12.30 | 3.26M |
| 2026-08-19 | CNY 12.86 | -4.95% | CNY 13.39 | CNY 13.52 | CNY 12.82 | 3.96M |
| 2026-08-18 | CNY 13.53 | +0.59% | CNY 13.57 | CNY 14.12 | CNY 13.33 | 3.56M |
| 2026-08-17 | CNY 13.45 | +1.28% | CNY 13.29 | CNY 13.65 | CNY 13.08 | 2.78M |
| 2026-08-14 | CNY 13.28 | +0.53% | CNY 13.22 | CNY 13.32 | CNY 12.81 | 2.78M |
| 2026-08-13 | CNY 13.21 | -3.01% | CNY 13.68 | CNY 13.68 | CNY 13.16 | 2.85M |
| 2026-08-12 | CNY 13.62 | -0.15% | CNY 13.70 | CNY 13.70 | CNY 13.46 | 2.33M |
| 2026-08-11 | CNY 13.64 | -1.30% | CNY 13.94 | CNY 13.94 | CNY 13.53 | 2.67M |
| 2026-08-10 | CNY 13.82 | +0.88% | CNY 13.66 | CNY 13.83 | CNY 13.45 | 3.59M |
| 2026-08-07 | CNY 13.70 | +1.18% | CNY 13.41 | CNY 13.80 | CNY 13.36 | 5.43M |
| 2026-08-06 | CNY 13.54 | +3.52% | CNY 13.08 | CNY 13.65 | CNY 12.94 | 7.71M |
| 2026-08-05 | CNY 13.08 | -1.13% | CNY 13.16 | CNY 13.29 | CNY 12.96 | 6.84M |
| 2026-08-04 | CNY 13.23 | +6.35% | CNY 13.00 | CNY 13.35 | CNY 12.32 | 15.53M |
| 2026-08-03 | CNY 12.44 | +9.99% | CNY 11.39 | CNY 12.44 | CNY 11.33 | 9.20M |
| 2026-07-31 | CNY 11.31 | -0.35% | CNY 11.40 | CNY 11.63 | CNY 11.30 | 5.20M |
| 2026-07-30 | CNY 11.35 | -3.73% | CNY 11.83 | CNY 12.00 | CNY 11.20 | 5.69M |
| 2026-07-29 | CNY 11.79 | +3.33% | CNY 11.37 | CNY 11.79 | CNY 11.36 | 4.89M |
| 2026-07-28 | CNY 11.41 | -1.64% | CNY 11.48 | CNY 11.70 | CNY 11.31 | 3.81M |
| 2026-07-27 | CNY 11.60 | -0.85% | CNY 11.55 | CNY 11.71 | CNY 11.29 | 4.21M |
| 2026-07-24 | CNY 11.70 | -1.93% | CNY 11.90 | CNY 12.00 | CNY 11.34 | 5.57M |
| 2026-07-23 | CNY 11.93 | +6.14% | CNY 11.14 | CNY 11.95 | CNY 11.13 | 5.35M |
| 2026-07-22 | CNY 11.24 | +1.54% | CNY 11.07 | CNY 11.80 | CNY 10.95 | 6.95M |
| 2026-07-21 | CNY 11.07 | +4.14% | CNY 10.90 | CNY 11.18 | CNY 9.90 | 8.43M |
| 2026-07-20 | CNY 10.63 | -6.01% | CNY 11.34 | CNY 11.70 | CNY 10.33 | 6.84M |
| 2026-07-17 | CNY 11.31 | -4.56% | CNY 11.94 | CNY 12.38 | CNY 11.00 | 6.40M |
| 2026-07-16 | CNY 11.85 | +1.63% | CNY 11.69 | CNY 12.16 | CNY 11.30 | 6.53M |
| 2026-07-15 | CNY 11.66 | -3.16% | CNY 11.95 | CNY 12.08 | CNY 11.50 | 5.12M |
| 2026-07-14 | CNY 12.04 | +0.75% | CNY 12.04 | CNY 12.19 | CNY 11.76 | 5.70M |
| 2026-07-13 | CNY 11.95 | -9.06% | CNY 13.38 | CNY 13.38 | CNY 11.90 | 5.22M |
| 2026-07-10 | CNY 13.14 | +0.46% | CNY 13.00 | CNY 13.43 | CNY 12.84 | 3.96M |
| 2026-07-09 | CNY 13.08 | -5.83% | CNY 13.86 | CNY 13.88 | CNY 12.93 | 5.32M |
| 2026-07-08 | CNY 13.89 | +0.07% | CNY 14.01 | CNY 14.01 | CNY 13.40 | 6.37M |
| 2026-07-07 | CNY 13.88 | -5.90% | CNY 14.87 | CNY 14.90 | CNY 13.75 | 8.64M |
| 2026-07-06 | CNY 14.75 | -3.09% | CNY 15.22 | CNY 15.49 | CNY 14.35 | 8.92M |
| 2026-07-03 | CNY 15.22 | +9.97% | CNY 13.87 | CNY 15.22 | CNY 13.87 | 3.71M |
| 2026-07-02 | CNY 13.84 | 0.00% | CNY 13.63 | CNY 14.20 | CNY 13.59 | 3.82M |
| 2026-07-01 | CNY 13.84 | +1.17% | CNY 13.86 | CNY 14.01 | CNY 13.50 | 3.38M |
| 2026-06-30 | CNY 13.68 | +0.22% | CNY 13.65 | CNY 13.80 | CNY 13.30 | 4.08M |
| 2026-06-29 | CNY 13.65 | -4.34% | CNY 14.26 | CNY 14.31 | CNY 13.47 | 5.31M |
| 2026-06-26 | CNY 14.27 | -5.37% | CNY 14.98 | CNY 15.05 | CNY 14.00 | 4.70M |
| 2026-06-25 | CNY 15.08 | -0.66% | CNY 14.98 | CNY 15.32 | CNY 14.64 | 5.01M |
| 2026-06-24 | CNY 15.18 | -2.13% | CNY 15.77 | CNY 15.85 | CNY 14.93 | 4.79M |
| 2026-06-23 | CNY 15.51 | +3.47% | CNY 15.13 | CNY 15.90 | CNY 14.71 | 6.88M |
| 2026-06-22 | CNY 14.99 | -2.91% | CNY 15.35 | CNY 15.39 | CNY 14.63 | 5.86M |
| 2026-06-18 | CNY 15.44 | -3.98% | CNY 16.02 | CNY 16.02 | CNY 15.30 | 6.06M |
| 2026-06-17 | CNY 16.08 | +0.19% | CNY 15.96 | CNY 16.10 | CNY 15.73 | 3.20M |
| 2026-06-16 | CNY 16.05 | +0.44% | CNY 16.17 | CNY 16.48 | CNY 15.73 | 6.21M |
| 2026-06-15 | CNY 15.98 | -0.31% | CNY 16.08 | CNY 16.24 | CNY 15.60 | 4.89M |
| 2026-06-12 | CNY 16.03 | -0.37% | CNY 16.00 | CNY 16.80 | CNY 15.54 | 8.72M |
| 2026-06-11 | CNY 16.09 | +7.99% | CNY 14.90 | CNY 16.15 | CNY 14.57 | 6.83M |
| 2026-06-10 | CNY 14.90 | +0.27% | CNY 14.83 | CNY 15.06 | CNY 14.58 | 3.20M |
| 2026-06-09 | CNY 14.86 | -1.33% | CNY 15.15 | CNY 15.25 | CNY 14.47 | 5.18M |
| 2026-06-08 | CNY 15.06 | -6.05% | CNY 15.47 | CNY 15.96 | CNY 15.03 | 7.63M |
| 2026-06-05 | CNY 16.03 | +3.89% | CNY 15.42 | CNY 16.12 | CNY 15.38 | 7.46M |
| 2026-06-04 | CNY 15.43 | -3.02% | CNY 15.76 | CNY 15.89 | CNY 15.26 | 4.80M |
| 2026-06-03 | CNY 15.91 | +1.27% | CNY 15.88 | CNY 16.16 | CNY 15.65 | 6.12M |
| 2026-06-02 | CNY 15.71 | -2.72% | CNY 16.15 | CNY 16.23 | CNY 15.37 | 7.68M |
| 2026-06-01 | CNY 16.15 | +3.73% | CNY 15.59 | CNY 16.88 | CNY 15.48 | 7.83M |
| 2026-05-29 | CNY 15.57 | -1.14% | CNY 15.78 | CNY 16.38 | CNY 15.37 | 6.31M |
| 2026-05-28 | CNY 15.75 | -0.25% | CNY 15.56 | CNY 15.95 | CNY 15.29 | 3.86M |
| 2026-05-27 | CNY 15.79 | -3.13% | CNY 16.30 | CNY 16.32 | CNY 15.64 | 5.12M |
| 2026-05-26 | CNY 16.30 | -3.03% | CNY 16.63 | CNY 16.86 | CNY 16.15 | 5.09M |