Sobute New Materials Co., Ltd. Class A 603916
SSE · China · Non-Energy Minerals
CNY 10.47+0.04 (+0.38%)
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 10.47 | +0.38% | CNY 10.50 | CNY 10.61 | CNY 10.36 | 4.18M |
| 2026-09-29 | CNY 10.43 | +0.68% | CNY 10.27 | CNY 10.52 | CNY 10.22 | 3.96M |
| 2026-09-28 | CNY 10.36 | -1.52% | CNY 10.53 | CNY 10.53 | CNY 10.21 | 4.75M |
| 2026-09-24 | CNY 10.52 | -1.50% | CNY 10.68 | CNY 10.79 | CNY 10.49 | 3.22M |
| 2026-09-23 | CNY 10.68 | -1.02% | CNY 10.72 | CNY 10.85 | CNY 10.66 | 4.21M |
| 2026-09-22 | CNY 10.79 | -1.64% | CNY 11.03 | CNY 11.08 | CNY 10.72 | 5.30M |
| 2026-09-21 | CNY 10.97 | +1.29% | CNY 10.83 | CNY 11.03 | CNY 10.82 | 5.57M |
| 2026-09-18 | CNY 10.83 | +2.07% | CNY 10.60 | CNY 10.96 | CNY 10.60 | 7.00M |
| 2026-09-17 | CNY 10.61 | -0.09% | CNY 10.56 | CNY 10.78 | CNY 10.55 | 4.48M |
| 2026-09-16 | CNY 10.62 | +2.31% | CNY 10.35 | CNY 10.68 | CNY 10.28 | 5.51M |
| 2026-09-15 | CNY 10.38 | -1.52% | CNY 10.52 | CNY 10.62 | CNY 10.35 | 5.62M |
| 2026-09-14 | CNY 10.54 | +1.64% | CNY 10.36 | CNY 10.64 | CNY 10.24 | 6.44M |
| 2026-09-11 | CNY 10.37 | -4.07% | CNY 10.73 | CNY 10.75 | CNY 10.23 | 8.57M |
| 2026-09-10 | CNY 10.81 | -1.37% | CNY 10.93 | CNY 10.94 | CNY 10.79 | 4.99M |
| 2026-09-09 | CNY 10.96 | -1.70% | CNY 11.10 | CNY 11.15 | CNY 10.95 | 6.73M |
| 2026-09-08 | CNY 11.15 | -0.62% | CNY 11.25 | CNY 11.34 | CNY 11.11 | 7.24M |
| 2026-09-07 | CNY 11.22 | +0.18% | CNY 11.18 | CNY 11.43 | CNY 11.04 | 11.65M |
| 2026-09-04 | CNY 11.20 | -2.18% | CNY 11.95 | CNY 12.37 | CNY 11.14 | 20.93M |
| 2026-09-03 | CNY 11.45 | +2.05% | CNY 11.23 | CNY 11.59 | CNY 11.03 | 11.00M |
| 2026-09-02 | CNY 11.22 | -3.69% | CNY 11.45 | CNY 11.52 | CNY 11.05 | 11.22M |
| 2026-09-01 | CNY 11.65 | +1.39% | CNY 11.45 | CNY 11.88 | CNY 11.40 | 11.84M |
| 2026-08-31 | CNY 11.49 | -3.20% | CNY 11.66 | CNY 11.90 | CNY 11.35 | 12.55M |
| 2026-08-28 | CNY 11.87 | +3.22% | CNY 11.46 | CNY 12.02 | CNY 11.45 | 14.47M |
| 2026-08-27 | CNY 11.50 | +1.32% | CNY 11.36 | CNY 11.53 | CNY 11.25 | 8.11M |
| 2026-08-26 | CNY 11.35 | -2.16% | CNY 11.55 | CNY 11.60 | CNY 11.30 | 6.14M |
| 2026-08-25 | CNY 11.60 | +1.22% | CNY 11.38 | CNY 11.61 | CNY 11.28 | 7.44M |
| 2026-08-24 | CNY 11.46 | -2.39% | CNY 11.76 | CNY 11.97 | CNY 11.31 | 7.95M |
| 2026-08-21 | CNY 11.74 | -0.17% | CNY 11.64 | CNY 11.80 | CNY 11.39 | 9.06M |
| 2026-08-20 | CNY 11.76 | -0.25% | CNY 11.94 | CNY 12.13 | CNY 11.66 | 11.95M |
| 2026-08-19 | CNY 11.79 | -2.88% | CNY 12.10 | CNY 12.24 | CNY 11.73 | 14.83M |
| 2026-08-18 | CNY 12.14 | -0.16% | CNY 12.31 | CNY 12.54 | CNY 12.08 | 29.63M |
| 2026-08-17 | CNY 12.16 | +10.05% | CNY 11.09 | CNY 12.16 | CNY 11.02 | 29.02M |
| 2026-08-14 | CNY 11.05 | +1.28% | CNY 10.90 | CNY 11.20 | CNY 10.83 | 5.81M |
| 2026-08-13 | CNY 10.91 | -2.06% | CNY 11.07 | CNY 11.18 | CNY 10.90 | 8.09M |
| 2026-08-12 | CNY 11.14 | +2.96% | CNY 10.82 | CNY 11.52 | CNY 10.76 | 12.78M |
| 2026-08-11 | CNY 10.82 | -1.19% | CNY 10.78 | CNY 11.05 | CNY 10.66 | 8.84M |
| 2026-08-10 | CNY 10.95 | -5.60% | CNY 11.50 | CNY 11.53 | CNY 10.67 | 24.31M |
| 2026-08-07 | CNY 11.60 | +7.01% | CNY 10.85 | CNY 11.92 | CNY 10.43 | 24.98M |
| 2026-08-06 | CNY 10.84 | +4.53% | CNY 10.35 | CNY 10.86 | CNY 10.29 | 9.88M |
| 2026-08-05 | CNY 10.37 | +0.97% | CNY 10.21 | CNY 10.60 | CNY 10.21 | 6.71M |
| 2026-08-04 | CNY 10.27 | +0.59% | CNY 10.22 | CNY 10.41 | CNY 10.20 | 6.30M |
| 2026-08-03 | CNY 10.21 | +2.10% | CNY 10.12 | CNY 10.36 | CNY 9.99 | 7.46M |
| 2026-07-31 | CNY 10.00 | +5.04% | CNY 9.72 | CNY 10.27 | CNY 9.68 | 11.37M |
| 2026-07-30 | CNY 9.52 | -3.05% | CNY 9.76 | CNY 10.17 | CNY 9.49 | 11.38M |
| 2026-07-29 | CNY 9.82 | +3.59% | CNY 9.49 | CNY 9.83 | CNY 9.41 | 7.79M |
| 2026-07-28 | CNY 9.48 | -0.42% | CNY 9.47 | CNY 9.66 | CNY 9.45 | 5.61M |
| 2026-07-27 | CNY 9.52 | +3.93% | CNY 9.12 | CNY 9.55 | CNY 9.12 | 7.79M |
| 2026-07-24 | CNY 9.16 | -3.88% | CNY 9.48 | CNY 9.49 | CNY 9.10 | 7.71M |
| 2026-07-23 | CNY 9.53 | +3.59% | CNY 9.18 | CNY 9.58 | CNY 9.17 | 9.11M |
| 2026-07-22 | CNY 9.20 | -1.60% | CNY 9.21 | CNY 9.46 | CNY 9.11 | 9.72M |
| 2026-07-21 | CNY 9.35 | +0.32% | CNY 9.32 | CNY 9.39 | CNY 8.45 | 16.84M |
| 2026-07-20 | CNY 9.32 | -4.31% | CNY 9.88 | CNY 9.97 | CNY 9.15 | 13.97M |
| 2026-07-17 | CNY 9.74 | -4.51% | CNY 10.20 | CNY 10.43 | CNY 9.70 | 11.77M |
| 2026-07-16 | CNY 10.20 | -4.23% | CNY 10.72 | CNY 10.72 | CNY 10.15 | 8.65M |
| 2026-07-15 | CNY 10.65 | -1.93% | CNY 10.86 | CNY 10.94 | CNY 10.59 | 7.05M |
| 2026-07-14 | CNY 10.86 | +0.93% | CNY 10.77 | CNY 10.95 | CNY 10.51 | 7.13M |
| 2026-07-13 | CNY 10.76 | -6.92% | CNY 11.61 | CNY 11.63 | CNY 10.76 | 11.45M |
| 2026-07-10 | CNY 11.56 | -0.69% | CNY 11.65 | CNY 11.93 | CNY 11.56 | 11.15M |
| 2026-07-09 | CNY 11.64 | -0.51% | CNY 11.70 | CNY 11.85 | CNY 11.33 | 9.38M |
| 2026-07-08 | CNY 11.70 | -2.50% | CNY 11.92 | CNY 11.99 | CNY 11.50 | 12.04M |
| 2026-07-07 | CNY 12.00 | -7.76% | CNY 13.00 | CNY 13.07 | CNY 11.99 | 16.55M |
| 2026-07-06 | CNY 13.01 | -1.36% | CNY 13.10 | CNY 13.36 | CNY 12.92 | 11.72M |
| 2026-07-03 | CNY 13.19 | -4.07% | CNY 13.76 | CNY 13.88 | CNY 13.15 | 15.27M |
| 2026-07-02 | CNY 13.75 | +2.08% | CNY 13.47 | CNY 14.50 | CNY 13.00 | 18.36M |
| 2026-07-01 | CNY 13.47 | -1.39% | CNY 13.55 | CNY 13.79 | CNY 13.28 | 14.38M |
| 2026-06-30 | CNY 13.66 | -1.44% | CNY 13.80 | CNY 14.00 | CNY 13.40 | 15.24M |
| 2026-06-29 | CNY 13.86 | -6.73% | CNY 14.55 | CNY 14.70 | CNY 13.48 | 30.38M |
| 2026-06-26 | CNY 14.86 | -3.57% | CNY 15.13 | CNY 15.90 | CNY 14.78 | 39.35M |
| 2026-06-25 | CNY 15.41 | +4.26% | CNY 14.58 | CNY 15.51 | CNY 14.41 | 44.58M |
| 2026-06-24 | CNY 14.78 | +0.54% | CNY 14.73 | CNY 15.10 | CNY 13.92 | 51.85M |
| 2026-06-23 | CNY 14.70 | +8.25% | CNY 14.12 | CNY 14.94 | CNY 14.03 | 48.56M |
| 2026-06-22 | CNY 13.58 | -4.57% | CNY 14.23 | CNY 14.42 | CNY 13.25 | 25.70M |
| 2026-06-18 | CNY 14.23 | +7.07% | CNY 13.33 | CNY 14.60 | CNY 13.26 | 32.11M |
| 2026-06-17 | CNY 13.29 | -3.63% | CNY 13.67 | CNY 13.68 | CNY 13.12 | 18.19M |
| 2026-06-16 | CNY 13.79 | -2.06% | CNY 13.98 | CNY 14.45 | CNY 13.46 | 30.99M |
| 2026-06-15 | CNY 14.08 | -1.88% | CNY 13.80 | CNY 14.55 | CNY 13.55 | 37.24M |
| 2026-06-12 | CNY 14.35 | +7.17% | CNY 13.57 | CNY 14.73 | CNY 13.36 | 50.84M |
| 2026-06-11 | CNY 13.39 | -1.18% | CNY 13.31 | CNY 13.74 | CNY 13.30 | 11.31M |
| 2026-06-10 | CNY 13.55 | -3.01% | CNY 13.90 | CNY 14.10 | CNY 13.48 | 21.71M |
| 2026-06-09 | CNY 13.97 | +9.65% | CNY 12.99 | CNY 14.01 | CNY 12.70 | 37.23M |
| 2026-06-08 | CNY 12.74 | -4.78% | CNY 13.03 | CNY 13.88 | CNY 12.52 | 17.55M |
| 2026-06-05 | CNY 13.38 | -2.19% | CNY 13.96 | CNY 14.06 | CNY 13.00 | 13.91M |
| 2026-06-04 | CNY 13.68 | +1.86% | CNY 13.38 | CNY 14.15 | CNY 13.12 | 15.35M |
| 2026-06-03 | CNY 13.43 | -1.10% | CNY 13.49 | CNY 13.68 | CNY 13.32 | 7.53M |
| 2026-06-02 | CNY 13.58 | -1.09% | CNY 13.72 | CNY 13.72 | CNY 13.28 | 8.98M |
| 2026-06-01 | CNY 13.73 | -1.29% | CNY 14.12 | CNY 14.12 | CNY 13.60 | 10.90M |
| 2026-05-29 | CNY 13.91 | -5.57% | CNY 14.72 | CNY 14.79 | CNY 13.70 | 13.78M |
| 2026-05-28 | CNY 14.73 | +0.82% | CNY 14.67 | CNY 15.13 | CNY 14.61 | 10.54M |
| 2026-05-27 | CNY 14.61 | -1.95% | CNY 14.90 | CNY 15.06 | CNY 14.18 | 18.23M |
| 2026-05-26 | CNY 14.90 | -4.73% | CNY 15.35 | CNY 15.54 | CNY 14.77 | 16.24M |