Suzhou Xingye Materials Technology Co., Ltd. Class A 603928
SSE · China · Process Industries
CNY 13.07+1.19 (+10.02%)
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 13.07 | +10.02% | CNY 11.88 | CNY 13.07 | CNY 11.87 | 10.24M |
| 2026-09-29 | CNY 11.88 | -0.42% | CNY 11.98 | CNY 12.13 | CNY 11.86 | 5.10M |
| 2026-09-28 | CNY 11.93 | -3.17% | CNY 12.21 | CNY 12.39 | CNY 11.90 | 7.48M |
| 2026-09-24 | CNY 12.32 | 0.00% | CNY 12.21 | CNY 12.62 | CNY 12.18 | 10.59M |
| 2026-09-23 | CNY 12.32 | +2.24% | CNY 11.97 | CNY 12.46 | CNY 11.97 | 10.88M |
| 2026-09-22 | CNY 12.05 | -1.31% | CNY 12.30 | CNY 12.30 | CNY 12.02 | 7.01M |
| 2026-09-21 | CNY 12.21 | +0.33% | CNY 12.09 | CNY 12.28 | CNY 12.06 | 10.13M |
| 2026-09-18 | CNY 12.17 | -0.49% | CNY 12.32 | CNY 12.36 | CNY 12.14 | 14.66M |
| 2026-09-17 | CNY 12.23 | -0.16% | CNY 12.25 | CNY 12.40 | CNY 11.85 | 18.05M |
| 2026-09-16 | CNY 12.25 | +4.88% | CNY 11.69 | CNY 12.34 | CNY 11.50 | 20.98M |
| 2026-09-15 | CNY 11.68 | +2.91% | CNY 11.35 | CNY 11.89 | CNY 11.23 | 13.12M |
| 2026-09-14 | CNY 11.35 | +2.07% | CNY 10.98 | CNY 11.38 | CNY 10.96 | 6.46M |
| 2026-09-11 | CNY 11.12 | -1.59% | CNY 11.11 | CNY 11.30 | CNY 10.84 | 9.16M |
| 2026-09-10 | CNY 11.30 | -3.25% | CNY 11.51 | CNY 11.56 | CNY 11.28 | 11.16M |
| 2026-09-09 | CNY 11.68 | +1.65% | CNY 11.47 | CNY 12.15 | CNY 11.47 | 16.47M |
| 2026-09-08 | CNY 11.49 | +0.09% | CNY 11.42 | CNY 11.58 | CNY 11.35 | 6.97M |
| 2026-09-07 | CNY 11.48 | +1.15% | CNY 11.38 | CNY 11.60 | CNY 11.31 | 7.53M |
| 2026-09-04 | CNY 11.35 | -2.07% | CNY 11.70 | CNY 11.86 | CNY 11.26 | 7.53M |
| 2026-09-03 | CNY 11.59 | -1.78% | CNY 11.98 | CNY 11.99 | CNY 11.50 | 8.34M |
| 2026-09-02 | CNY 11.80 | -2.07% | CNY 11.90 | CNY 11.96 | CNY 11.69 | 7.72M |
| 2026-09-01 | CNY 12.05 | -0.90% | CNY 12.25 | CNY 12.29 | CNY 11.91 | 9.95M |
| 2026-08-31 | CNY 12.16 | -1.14% | CNY 12.13 | CNY 12.29 | CNY 12.03 | 9.00M |
| 2026-08-28 | CNY 12.30 | +0.41% | CNY 12.24 | CNY 12.48 | CNY 12.12 | 8.79M |
| 2026-08-27 | CNY 12.25 | +1.49% | CNY 11.99 | CNY 12.35 | CNY 11.96 | 9.48M |
| 2026-08-26 | CNY 12.07 | -1.55% | CNY 12.43 | CNY 12.45 | CNY 11.88 | 9.71M |
| 2026-08-25 | CNY 12.26 | -1.61% | CNY 12.23 | CNY 12.31 | CNY 11.85 | 9.94M |
| 2026-08-24 | CNY 12.46 | -0.48% | CNY 12.48 | CNY 12.54 | CNY 12.21 | 9.79M |
| 2026-08-21 | CNY 12.52 | +0.16% | CNY 12.31 | CNY 12.63 | CNY 12.13 | 11.08M |
| 2026-08-20 | CNY 12.50 | -1.19% | CNY 12.82 | CNY 12.93 | CNY 12.35 | 13.45M |
| 2026-08-19 | CNY 12.65 | -5.81% | CNY 13.09 | CNY 13.37 | CNY 12.64 | 16.76M |
| 2026-08-18 | CNY 13.43 | +1.05% | CNY 13.18 | CNY 13.63 | CNY 13.11 | 16.91M |
| 2026-08-17 | CNY 13.29 | +1.92% | CNY 13.04 | CNY 13.31 | CNY 12.78 | 13.89M |
| 2026-08-14 | CNY 13.04 | +0.46% | CNY 13.06 | CNY 13.27 | CNY 12.71 | 17.01M |
| 2026-08-13 | CNY 12.98 | -2.48% | CNY 13.31 | CNY 13.40 | CNY 12.98 | 22.46M |
| 2026-08-12 | CNY 13.31 | +3.02% | CNY 13.00 | CNY 13.58 | CNY 12.99 | 26.02M |
| 2026-08-11 | CNY 12.92 | -0.69% | CNY 12.90 | CNY 13.11 | CNY 12.76 | 24.08M |
| 2026-08-10 | CNY 13.01 | +2.68% | CNY 12.74 | CNY 13.08 | CNY 12.60 | 30.06M |
| 2026-08-07 | CNY 12.67 | +1.20% | CNY 12.32 | CNY 12.70 | CNY 12.18 | 41.86M |
| 2026-08-06 | CNY 12.52 | +4.86% | CNY 12.06 | CNY 12.62 | CNY 12.00 | 54.41M |
| 2026-08-05 | CNY 11.94 | +10.05% | CNY 10.89 | CNY 11.94 | CNY 10.87 | 34.18M |
| 2026-08-04 | CNY 10.85 | +4.63% | CNY 10.40 | CNY 10.89 | CNY 10.30 | 25.56M |
| 2026-08-03 | CNY 10.37 | -2.26% | CNY 10.60 | CNY 10.72 | CNY 10.28 | 22.43M |
| 2026-07-31 | CNY 10.61 | +0.66% | CNY 10.96 | CNY 11.10 | CNY 10.60 | 30.56M |
| 2026-07-30 | CNY 10.54 | -8.43% | CNY 11.25 | CNY 11.40 | CNY 10.52 | 33.15M |
| 2026-07-29 | CNY 11.51 | -6.27% | CNY 11.97 | CNY 12.05 | CNY 11.09 | 47.93M |
| 2026-07-28 | CNY 12.28 | +10.04% | CNY 11.00 | CNY 12.28 | CNY 10.99 | 29.21M |
| 2026-07-27 | CNY 11.16 | +3.33% | CNY 11.50 | CNY 11.50 | CNY 10.63 | 40.70M |
| 2026-07-24 | CNY 10.80 | +2.37% | CNY 10.45 | CNY 11.30 | CNY 10.21 | 41.53M |
| 2026-07-23 | CNY 10.55 | +1.15% | CNY 10.48 | CNY 10.56 | CNY 10.26 | 17.57M |
| 2026-07-22 | CNY 10.43 | -3.34% | CNY 10.41 | CNY 10.80 | CNY 10.37 | 26.20M |
| 2026-07-21 | CNY 10.79 | +5.37% | CNY 10.44 | CNY 10.86 | CNY 9.68 | 35.72M |
| 2026-07-20 | CNY 10.24 | -9.22% | CNY 11.45 | CNY 11.60 | CNY 10.15 | 31.74M |
| 2026-07-17 | CNY 11.28 | -8.59% | CNY 12.24 | CNY 12.33 | CNY 11.22 | 33.94M |
| 2026-07-16 | CNY 12.34 | -9.99% | CNY 12.85 | CNY 13.08 | CNY 12.34 | 40.74M |
| 2026-07-15 | CNY 13.71 | -9.98% | CNY 15.02 | CNY 15.38 | CNY 13.71 | 39.00M |
| 2026-07-14 | CNY 15.23 | -9.99% | CNY 16.00 | CNY 16.30 | CNY 15.23 | 46.90M |
| 2026-07-13 | CNY 16.92 | -10.00% | CNY 16.94 | CNY 18.24 | CNY 16.92 | 53.38M |
| 2026-07-10 | CNY 18.80 | +4.44% | CNY 17.36 | CNY 19.80 | CNY 17.00 | 82.90M |
| 2026-07-09 | CNY 18.00 | +10.02% | CNY 17.00 | CNY 18.00 | CNY 16.35 | 67.07M |
| 2026-07-08 | CNY 16.36 | +10.02% | CNY 14.90 | CNY 16.36 | CNY 14.81 | 49.03M |
| 2026-07-07 | CNY 14.87 | -6.18% | CNY 14.50 | CNY 15.80 | CNY 14.27 | 47.78M |
| 2026-07-06 | CNY 15.85 | +7.82% | CNY 14.67 | CNY 16.17 | CNY 14.67 | 61.76M |
| 2026-07-03 | CNY 14.70 | -7.20% | CNY 15.01 | CNY 15.87 | CNY 14.68 | 53.70M |
| 2026-07-02 | CNY 15.84 | +10.00% | CNY 13.42 | CNY 15.84 | CNY 12.99 | 53.96M |
| 2026-07-01 | CNY 14.40 | -2.70% | CNY 16.25 | CNY 16.28 | CNY 14.14 | 72.51M |
| 2026-06-30 | CNY 14.80 | +10.04% | CNY 14.45 | CNY 14.80 | CNY 14.14 | 13.01M |
| 2026-06-29 | CNY 13.45 | +9.98% | CNY 12.66 | CNY 13.45 | CNY 12.60 | 17.05M |
| 2026-06-26 | CNY 12.23 | +9.98% | CNY 11.01 | CNY 12.23 | CNY 10.82 | 12.03M |
| 2026-06-25 | CNY 11.12 | -7.95% | CNY 11.90 | CNY 12.30 | CNY 11.06 | 14.02M |
| 2026-06-24 | CNY 12.08 | +0.67% | CNY 12.09 | CNY 12.53 | CNY 11.82 | 10.60M |
| 2026-06-23 | CNY 12.00 | -1.48% | CNY 12.19 | CNY 12.60 | CNY 11.93 | 11.28M |
| 2026-06-22 | CNY 12.18 | +6.84% | CNY 11.51 | CNY 12.19 | CNY 11.37 | 14.58M |
| 2026-06-18 | CNY 11.40 | -2.76% | CNY 11.46 | CNY 11.62 | CNY 11.20 | 7.03M |
| 2026-06-17 | CNY 11.72 | -1.80% | CNY 11.88 | CNY 11.99 | CNY 11.60 | 6.05M |
| 2026-06-16 | CNY 11.94 | +0.45% | CNY 11.85 | CNY 12.08 | CNY 11.71 | 5.74M |
| 2026-06-15 | CNY 11.88 | +2.39% | CNY 11.55 | CNY 12.03 | CNY 11.55 | 6.30M |
| 2026-06-12 | CNY 11.61 | +0.53% | CNY 11.75 | CNY 11.91 | CNY 11.42 | 6.60M |
| 2026-06-11 | CNY 11.55 | -2.15% | CNY 11.62 | CNY 11.79 | CNY 11.34 | 7.07M |
| 2026-06-10 | CNY 11.80 | +2.47% | CNY 11.39 | CNY 11.96 | CNY 11.38 | 9.58M |
| 2026-06-09 | CNY 11.52 | +4.39% | CNY 11.36 | CNY 11.82 | CNY 11.13 | 10.89M |
| 2026-06-08 | CNY 11.03 | -4.02% | CNY 11.22 | CNY 11.62 | CNY 10.83 | 5.22M |
| 2026-06-05 | CNY 11.49 | +1.36% | CNY 11.25 | CNY 11.71 | CNY 11.00 | 6.48M |
| 2026-06-04 | CNY 11.34 | -2.90% | CNY 11.47 | CNY 11.68 | CNY 11.22 | 5.59M |
| 2026-06-03 | CNY 11.68 | +0.26% | CNY 11.64 | CNY 11.89 | CNY 11.51 | 4.90M |
| 2026-06-02 | CNY 11.65 | -2.51% | CNY 11.94 | CNY 12.06 | CNY 11.56 | 4.41M |
| 2026-06-01 | CNY 11.95 | +1.37% | CNY 11.76 | CNY 12.10 | CNY 11.75 | 4.95M |
| 2026-05-29 | CNY 11.78 | -5.67% | CNY 12.47 | CNY 12.50 | CNY 11.74 | 6.89M |
| 2026-05-28 | CNY 12.49 | +2.78% | CNY 11.98 | CNY 12.58 | CNY 11.93 | 6.44M |
| 2026-05-27 | CNY 12.15 | -1.43% | CNY 12.31 | CNY 12.45 | CNY 12.03 | 5.88M |
| 2026-05-26 | CNY 12.33 | -2.02% | CNY 12.54 | CNY 12.55 | CNY 12.20 | 5.93M |