Fujian Kuncai Material Technology Co., Ltd. Class A 603826
SSE · China · Process Industries
CNY 15.37-0.16 (-1.03%)
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 15.37 | -1.03% | CNY 15.77 | CNY 15.80 | CNY 15.24 | 9.99M |
| 2026-09-29 | CNY 15.53 | +0.78% | CNY 15.47 | CNY 15.98 | CNY 15.25 | 12.34M |
| 2026-09-28 | CNY 15.41 | -9.46% | CNY 17.08 | CNY 17.28 | CNY 15.32 | 23.89M |
| 2026-09-24 | CNY 17.02 | -0.35% | CNY 16.88 | CNY 17.60 | CNY 16.63 | 26.60M |
| 2026-09-23 | CNY 17.08 | +4.40% | CNY 16.66 | CNY 17.57 | CNY 16.55 | 30.24M |
| 2026-09-22 | CNY 16.36 | -2.44% | CNY 16.80 | CNY 16.99 | CNY 16.28 | 10.70M |
| 2026-09-21 | CNY 16.77 | +1.82% | CNY 16.48 | CNY 16.81 | CNY 16.47 | 9.96M |
| 2026-09-18 | CNY 16.47 | +1.35% | CNY 16.54 | CNY 16.55 | CNY 16.30 | 7.20M |
| 2026-09-17 | CNY 16.25 | -2.75% | CNY 16.64 | CNY 16.86 | CNY 16.24 | 8.59M |
| 2026-09-16 | CNY 16.71 | +0.97% | CNY 16.55 | CNY 16.82 | CNY 16.18 | 12.32M |
| 2026-09-15 | CNY 16.55 | +1.22% | CNY 16.35 | CNY 16.78 | CNY 16.23 | 12.30M |
| 2026-09-14 | CNY 16.35 | +2.06% | CNY 15.90 | CNY 16.53 | CNY 15.78 | 12.53M |
| 2026-09-11 | CNY 16.02 | -2.85% | CNY 16.17 | CNY 16.45 | CNY 15.76 | 11.49M |
| 2026-09-10 | CNY 16.49 | -4.07% | CNY 16.85 | CNY 17.05 | CNY 16.49 | 16.23M |
| 2026-09-09 | CNY 17.19 | +0.94% | CNY 17.04 | CNY 17.35 | CNY 16.55 | 21.35M |
| 2026-09-08 | CNY 17.03 | -2.01% | CNY 17.65 | CNY 17.69 | CNY 16.84 | 26.53M |
| 2026-09-07 | CNY 17.38 | +10.00% | CNY 15.85 | CNY 17.38 | CNY 15.82 | 6.68M |
| 2026-09-04 | CNY 15.80 | -0.25% | CNY 15.96 | CNY 16.42 | CNY 15.75 | 7.54M |
| 2026-09-03 | CNY 15.84 | +0.38% | CNY 15.79 | CNY 16.03 | CNY 15.71 | 5.83M |
| 2026-09-02 | CNY 15.78 | -1.87% | CNY 16.08 | CNY 16.09 | CNY 15.68 | 6.40M |
| 2026-09-01 | CNY 16.08 | -1.11% | CNY 16.21 | CNY 16.34 | CNY 16.00 | 6.81M |
| 2026-08-31 | CNY 16.26 | +0.12% | CNY 16.05 | CNY 16.54 | CNY 16.02 | 8.44M |
| 2026-08-28 | CNY 16.24 | +0.12% | CNY 16.32 | CNY 16.68 | CNY 16.18 | 7.53M |
| 2026-08-27 | CNY 16.22 | +2.79% | CNY 15.66 | CNY 16.28 | CNY 15.66 | 8.93M |
| 2026-08-26 | CNY 15.78 | -0.13% | CNY 16.05 | CNY 16.33 | CNY 15.66 | 9.52M |
| 2026-08-25 | CNY 15.80 | -1.74% | CNY 16.09 | CNY 16.15 | CNY 15.60 | 7.82M |
| 2026-08-24 | CNY 16.08 | -2.78% | CNY 16.55 | CNY 16.70 | CNY 15.80 | 6.66M |
| 2026-08-21 | CNY 16.54 | -1.14% | CNY 16.80 | CNY 16.80 | CNY 16.44 | 4.50M |
| 2026-08-20 | CNY 16.73 | -0.77% | CNY 17.00 | CNY 17.00 | CNY 16.71 | 4.77M |
| 2026-08-19 | CNY 16.86 | -4.53% | CNY 17.48 | CNY 17.64 | CNY 16.80 | 6.69M |
| 2026-08-18 | CNY 17.66 | +0.51% | CNY 17.58 | CNY 17.73 | CNY 17.26 | 6.62M |
| 2026-08-17 | CNY 17.57 | +0.29% | CNY 17.35 | CNY 17.67 | CNY 17.33 | 6.85M |
| 2026-08-14 | CNY 17.52 | +0.34% | CNY 17.60 | CNY 17.63 | CNY 17.23 | 5.91M |
| 2026-08-13 | CNY 17.46 | -3.11% | CNY 18.19 | CNY 18.19 | CNY 17.40 | 9.69M |
| 2026-08-12 | CNY 18.02 | +1.52% | CNY 17.62 | CNY 18.31 | CNY 17.53 | 9.64M |
| 2026-08-11 | CNY 17.75 | -0.95% | CNY 17.92 | CNY 18.18 | CNY 17.61 | 10.31M |
| 2026-08-10 | CNY 17.92 | +2.99% | CNY 17.56 | CNY 18.05 | CNY 17.30 | 15.21M |
| 2026-08-07 | CNY 17.40 | +1.05% | CNY 17.21 | CNY 17.90 | CNY 17.21 | 14.35M |
| 2026-08-06 | CNY 17.22 | -0.81% | CNY 17.93 | CNY 18.00 | CNY 17.17 | 25.08M |
| 2026-08-05 | CNY 17.36 | +10.01% | CNY 15.76 | CNY 17.36 | CNY 15.76 | 5.87M |
| 2026-08-04 | CNY 15.78 | +2.20% | CNY 15.59 | CNY 16.02 | CNY 15.36 | 6.37M |
| 2026-08-03 | CNY 15.44 | +2.80% | CNY 14.89 | CNY 15.49 | CNY 14.89 | 6.11M |
| 2026-07-31 | CNY 15.02 | +0.47% | CNY 15.10 | CNY 15.39 | CNY 14.99 | 6.68M |
| 2026-07-30 | CNY 14.95 | -2.48% | CNY 15.33 | CNY 15.48 | CNY 14.77 | 5.72M |
| 2026-07-29 | CNY 15.33 | +2.13% | CNY 14.95 | CNY 15.40 | CNY 14.75 | 6.52M |
| 2026-07-28 | CNY 15.01 | -1.18% | CNY 15.46 | CNY 15.54 | CNY 14.94 | 6.29M |
| 2026-07-27 | CNY 15.19 | +2.98% | CNY 14.80 | CNY 15.26 | CNY 14.70 | 7.66M |
| 2026-07-24 | CNY 14.75 | -3.59% | CNY 15.25 | CNY 15.36 | CNY 14.72 | 5.81M |
| 2026-07-23 | CNY 15.30 | +3.10% | CNY 14.84 | CNY 15.56 | CNY 14.72 | 8.43M |
| 2026-07-22 | CNY 14.84 | -1.26% | CNY 15.00 | CNY 15.11 | CNY 14.64 | 8.45M |
| 2026-07-21 | CNY 15.03 | +2.11% | CNY 14.72 | CNY 15.24 | CNY 14.10 | 11.35M |
| 2026-07-20 | CNY 14.72 | -3.03% | CNY 15.23 | CNY 15.52 | CNY 14.35 | 11.49M |
| 2026-07-17 | CNY 15.18 | -5.77% | CNY 16.05 | CNY 16.15 | CNY 15.08 | 9.48M |
| 2026-07-16 | CNY 16.11 | -2.95% | CNY 16.32 | CNY 16.70 | CNY 16.01 | 8.91M |
| 2026-07-15 | CNY 16.60 | -1.66% | CNY 16.90 | CNY 17.48 | CNY 16.41 | 8.67M |
| 2026-07-14 | CNY 16.88 | +2.40% | CNY 16.57 | CNY 17.19 | CNY 16.40 | 9.18M |
| 2026-07-13 | CNY 16.48 | -4.80% | CNY 17.32 | CNY 17.33 | CNY 16.41 | 10.99M |
| 2026-07-10 | CNY 17.32 | +2.32% | CNY 16.92 | CNY 17.82 | CNY 16.82 | 12.42M |
| 2026-07-09 | CNY 16.92 | -1.26% | CNY 17.48 | CNY 17.49 | CNY 16.41 | 19.71M |
| 2026-07-08 | CNY 17.14 | -10.02% | CNY 19.78 | CNY 19.78 | CNY 17.14 | 25.92M |
| 2026-07-07 | CNY 19.05 | +1.23% | CNY 18.92 | CNY 19.45 | CNY 18.02 | 13.30M |
| 2026-07-06 | CNY 18.82 | +2.13% | CNY 18.42 | CNY 19.30 | CNY 18.28 | 13.56M |
| 2026-07-03 | CNY 18.42 | -2.52% | CNY 18.90 | CNY 19.10 | CNY 18.34 | 9.70M |
| 2026-07-02 | CNY 18.90 | -0.65% | CNY 18.85 | CNY 19.42 | CNY 18.73 | 11.40M |
| 2026-07-01 | CNY 19.02 | -3.25% | CNY 19.65 | CNY 19.65 | CNY 19.02 | 12.02M |
| 2026-06-30 | CNY 19.66 | -2.55% | CNY 20.15 | CNY 20.18 | CNY 19.49 | 12.95M |
| 2026-06-29 | CNY 20.18 | -1.54% | CNY 20.58 | CNY 20.84 | CNY 19.91 | 14.63M |
| 2026-06-26 | CNY 20.49 | -5.80% | CNY 21.43 | CNY 21.54 | CNY 20.39 | 13.43M |
| 2026-06-25 | CNY 21.75 | -2.82% | CNY 22.41 | CNY 22.63 | CNY 21.66 | 9.41M |
| 2026-06-24 | CNY 22.38 | +3.56% | CNY 21.62 | CNY 23.17 | CNY 21.28 | 15.53M |
| 2026-06-23 | CNY 21.62 | -4.10% | CNY 22.49 | CNY 22.87 | CNY 21.54 | 14.55M |
| 2026-06-22 | CNY 22.54 | -5.73% | CNY 22.92 | CNY 23.05 | CNY 21.54 | 22.28M |
| 2026-06-18 | CNY 23.91 | -3.12% | CNY 24.65 | CNY 24.81 | CNY 23.88 | 9.70M |
| 2026-06-17 | CNY 24.68 | -2.46% | CNY 25.33 | CNY 25.73 | CNY 24.52 | 9.91M |
| 2026-06-16 | CNY 25.30 | +1.48% | CNY 25.17 | CNY 25.77 | CNY 24.39 | 11.09M |
| 2026-06-15 | CNY 24.93 | +3.05% | CNY 24.40 | CNY 25.38 | CNY 23.85 | 16.61M |
| 2026-06-12 | CNY 24.19 | +1.26% | CNY 23.42 | CNY 24.50 | CNY 23.14 | 13.44M |
| 2026-06-11 | CNY 23.89 | 0.00% | CNY 24.12 | CNY 24.71 | CNY 23.38 | 14.02M |
| 2026-06-10 | CNY 23.89 | +4.65% | CNY 22.69 | CNY 24.08 | CNY 22.61 | 11.42M |
| 2026-06-09 | CNY 22.83 | -0.40% | CNY 23.38 | CNY 23.57 | CNY 22.46 | 7.88M |
| 2026-06-08 | CNY 22.92 | +0.17% | CNY 22.53 | CNY 24.08 | CNY 22.38 | 12.93M |
| 2026-06-05 | CNY 22.88 | +1.22% | CNY 22.61 | CNY 23.15 | CNY 21.88 | 9.41M |
| 2026-06-04 | CNY 22.61 | -2.20% | CNY 22.88 | CNY 23.46 | CNY 22.17 | 11.75M |
| 2026-06-03 | CNY 23.12 | -1.15% | CNY 23.38 | CNY 23.75 | CNY 22.75 | 11.85M |
| 2026-06-02 | CNY 23.38 | -2.25% | CNY 24.13 | CNY 24.52 | CNY 23.38 | 7.62M |
| 2026-06-01 | CNY 23.92 | -3.02% | CNY 24.58 | CNY 25.18 | CNY 23.92 | 9.41M |
| 2026-05-29 | CNY 24.67 | -1.35% | CNY 24.98 | CNY 25.46 | CNY 24.35 | 8.99M |
| 2026-05-28 | CNY 25.01 | -0.88% | CNY 25.33 | CNY 25.76 | CNY 24.92 | 9.65M |
| 2026-05-27 | CNY 25.23 | -1.06% | CNY 25.50 | CNY 26.06 | CNY 25.00 | 12.94M |
| 2026-05-26 | CNY 25.50 | +3.98% | CNY 24.48 | CNY 26.14 | CNY 23.88 | 16.95M |