Chongqing Sifang New Material Co., Ltd. Class A 605122
SSE · China · Non-Energy Minerals
CNY 12.28+0.04 (+0.33%)
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 12.28 | +0.33% | CNY 12.35 | CNY 12.55 | CNY 12.10 | 2.30M |
| 2026-09-29 | CNY 12.24 | -0.16% | CNY 12.24 | CNY 12.44 | CNY 12.18 | 2.77M |
| 2026-09-28 | CNY 12.26 | -1.05% | CNY 12.33 | CNY 12.46 | CNY 12.16 | 3.29M |
| 2026-09-24 | CNY 12.39 | +1.56% | CNY 12.22 | CNY 12.53 | CNY 12.21 | 3.76M |
| 2026-09-23 | CNY 12.20 | +2.18% | CNY 11.88 | CNY 12.39 | CNY 11.78 | 3.76M |
| 2026-09-22 | CNY 11.94 | +0.08% | CNY 11.93 | CNY 12.02 | CNY 11.80 | 2.06M |
| 2026-09-21 | CNY 11.93 | +4.10% | CNY 11.41 | CNY 11.96 | CNY 11.41 | 2.95M |
| 2026-09-18 | CNY 11.46 | -0.69% | CNY 11.59 | CNY 11.69 | CNY 11.44 | 1.77M |
| 2026-09-17 | CNY 11.54 | +2.85% | CNY 11.22 | CNY 11.58 | CNY 11.01 | 2.75M |
| 2026-09-16 | CNY 11.22 | +1.54% | CNY 11.00 | CNY 11.29 | CNY 10.85 | 2.12M |
| 2026-09-15 | CNY 11.05 | -3.75% | CNY 11.53 | CNY 11.54 | CNY 11.01 | 2.30M |
| 2026-09-14 | CNY 11.48 | -0.17% | CNY 11.34 | CNY 11.65 | CNY 11.28 | 2.02M |
| 2026-09-11 | CNY 11.50 | -3.28% | CNY 11.88 | CNY 11.94 | CNY 11.02 | 3.10M |
| 2026-09-10 | CNY 11.89 | -0.83% | CNY 12.14 | CNY 12.27 | CNY 11.78 | 2.25M |
| 2026-09-09 | CNY 11.99 | -0.99% | CNY 12.17 | CNY 12.17 | CNY 11.88 | 1.81M |
| 2026-09-08 | CNY 12.11 | +2.54% | CNY 11.85 | CNY 12.34 | CNY 11.78 | 2.58M |
| 2026-09-07 | CNY 11.81 | +0.94% | CNY 11.67 | CNY 11.87 | CNY 11.60 | 1.78M |
| 2026-09-04 | CNY 11.70 | +0.52% | CNY 11.63 | CNY 11.87 | CNY 11.58 | 2.51M |
| 2026-09-03 | CNY 11.64 | -2.27% | CNY 11.91 | CNY 11.99 | CNY 11.61 | 2.19M |
| 2026-09-02 | CNY 11.91 | -0.17% | CNY 11.93 | CNY 11.94 | CNY 11.70 | 1.67M |
| 2026-09-01 | CNY 11.93 | +0.51% | CNY 11.92 | CNY 12.00 | CNY 11.72 | 2.44M |
| 2026-08-31 | CNY 11.87 | +1.45% | CNY 11.68 | CNY 11.98 | CNY 11.51 | 3.27M |
| 2026-08-28 | CNY 11.70 | +0.69% | CNY 11.64 | CNY 11.75 | CNY 11.52 | 1.91M |
| 2026-08-27 | CNY 11.62 | -0.26% | CNY 11.57 | CNY 11.73 | CNY 11.51 | 2.29M |
| 2026-08-26 | CNY 11.65 | -0.17% | CNY 11.72 | CNY 11.81 | CNY 11.57 | 2.12M |
| 2026-08-25 | CNY 11.67 | +1.13% | CNY 11.41 | CNY 11.74 | CNY 11.41 | 2.76M |
| 2026-08-24 | CNY 11.54 | -0.43% | CNY 11.59 | CNY 11.75 | CNY 11.39 | 2.86M |
| 2026-08-21 | CNY 11.59 | -0.94% | CNY 11.64 | CNY 11.75 | CNY 11.39 | 2.87M |
| 2026-08-20 | CNY 11.70 | 0.00% | CNY 11.65 | CNY 12.02 | CNY 11.61 | 4.70M |
| 2026-08-19 | CNY 11.70 | -0.26% | CNY 11.58 | CNY 11.78 | CNY 11.44 | 3.28M |
| 2026-08-18 | CNY 11.73 | +3.81% | CNY 11.30 | CNY 11.85 | CNY 11.21 | 3.64M |
| 2026-08-17 | CNY 11.30 | +0.98% | CNY 11.19 | CNY 11.32 | CNY 11.00 | 1.85M |
| 2026-08-14 | CNY 11.19 | 0.00% | CNY 11.13 | CNY 11.24 | CNY 11.00 | 1.63M |
| 2026-08-13 | CNY 11.19 | -1.41% | CNY 11.33 | CNY 11.44 | CNY 11.12 | 1.87M |
| 2026-08-12 | CNY 11.35 | -0.44% | CNY 11.40 | CNY 11.45 | CNY 11.20 | 2.26M |
| 2026-08-11 | CNY 11.40 | +0.62% | CNY 11.29 | CNY 11.43 | CNY 11.16 | 2.01M |
| 2026-08-10 | CNY 11.33 | +4.14% | CNY 10.88 | CNY 11.48 | CNY 10.80 | 3.00M |
| 2026-08-07 | CNY 10.88 | -0.64% | CNY 10.96 | CNY 10.97 | CNY 10.68 | 1.88M |
| 2026-08-06 | CNY 10.95 | +1.01% | CNY 10.86 | CNY 10.97 | CNY 10.74 | 1.77M |
| 2026-08-05 | CNY 10.84 | -0.09% | CNY 10.91 | CNY 10.92 | CNY 10.73 | 2.68M |
| 2026-08-04 | CNY 10.85 | +1.40% | CNY 10.80 | CNY 10.96 | CNY 10.66 | 2.61M |
| 2026-08-03 | CNY 10.70 | +3.48% | CNY 10.34 | CNY 10.75 | CNY 10.16 | 2.95M |
| 2026-07-31 | CNY 10.34 | +2.99% | CNY 10.13 | CNY 10.35 | CNY 10.00 | 2.66M |
| 2026-07-30 | CNY 10.04 | -1.76% | CNY 10.20 | CNY 10.37 | CNY 9.96 | 2.80M |
| 2026-07-29 | CNY 10.22 | +2.61% | CNY 9.90 | CNY 10.32 | CNY 9.82 | 2.89M |
| 2026-07-28 | CNY 9.96 | +2.05% | CNY 9.82 | CNY 10.12 | CNY 9.77 | 3.16M |
| 2026-07-27 | CNY 9.76 | +1.77% | CNY 9.52 | CNY 9.96 | CNY 9.42 | 2.94M |
| 2026-07-24 | CNY 9.59 | -2.94% | CNY 10.00 | CNY 10.00 | CNY 9.42 | 2.94M |
| 2026-07-23 | CNY 9.88 | +3.35% | CNY 9.43 | CNY 9.89 | CNY 9.38 | 2.63M |
| 2026-07-22 | CNY 9.56 | -0.62% | CNY 9.62 | CNY 9.90 | CNY 9.45 | 3.51M |
| 2026-07-21 | CNY 9.62 | -6.60% | CNY 10.22 | CNY 10.30 | CNY 9.27 | 7.82M |
| 2026-07-20 | CNY 10.30 | -2.83% | CNY 10.56 | CNY 10.78 | CNY 10.01 | 4.28M |
| 2026-07-17 | CNY 10.60 | -1.40% | CNY 10.76 | CNY 10.97 | CNY 10.32 | 4.64M |
| 2026-07-16 | CNY 10.75 | +0.09% | CNY 10.78 | CNY 11.04 | CNY 10.63 | 2.65M |
| 2026-07-15 | CNY 10.74 | +1.51% | CNY 10.71 | CNY 10.95 | CNY 10.48 | 2.86M |
| 2026-07-14 | CNY 10.58 | +3.22% | CNY 10.23 | CNY 10.60 | CNY 10.13 | 3.21M |
| 2026-07-13 | CNY 10.25 | -4.74% | CNY 10.81 | CNY 10.83 | CNY 10.21 | 3.54M |
| 2026-07-10 | CNY 10.76 | +2.97% | CNY 10.45 | CNY 10.97 | CNY 10.27 | 2.93M |
| 2026-07-09 | CNY 10.45 | -1.04% | CNY 10.68 | CNY 10.74 | CNY 10.20 | 2.51M |
| 2026-07-08 | CNY 10.56 | -2.67% | CNY 10.82 | CNY 10.97 | CNY 10.50 | 2.15M |
| 2026-07-07 | CNY 10.85 | -2.43% | CNY 11.11 | CNY 11.17 | CNY 10.75 | 2.95M |
| 2026-07-06 | CNY 11.12 | -0.45% | CNY 11.38 | CNY 11.43 | CNY 11.04 | 2.32M |
| 2026-07-03 | CNY 11.17 | +2.76% | CNY 10.90 | CNY 11.24 | CNY 10.89 | 3.26M |
| 2026-07-02 | CNY 10.87 | -0.09% | CNY 10.88 | CNY 11.24 | CNY 10.82 | 3.28M |
| 2026-07-01 | CNY 10.88 | +0.93% | CNY 10.78 | CNY 11.09 | CNY 10.53 | 3.69M |
| 2026-06-30 | CNY 10.78 | -1.73% | CNY 10.92 | CNY 11.07 | CNY 10.60 | 2.16M |
| 2026-06-29 | CNY 10.97 | -0.36% | CNY 10.85 | CNY 11.04 | CNY 10.51 | 3.11M |
| 2026-06-26 | CNY 11.01 | -1.34% | CNY 11.18 | CNY 11.54 | CNY 10.80 | 2.61M |
| 2026-06-25 | CNY 11.16 | -3.71% | CNY 11.47 | CNY 11.59 | CNY 11.14 | 2.79M |
| 2026-06-24 | CNY 11.59 | -2.52% | CNY 11.88 | CNY 12.03 | CNY 11.35 | 3.30M |
| 2026-06-23 | CNY 11.89 | +1.89% | CNY 11.64 | CNY 12.16 | CNY 11.48 | 3.43M |
| 2026-06-22 | CNY 11.67 | +0.69% | CNY 11.57 | CNY 11.68 | CNY 11.05 | 3.70M |
| 2026-06-18 | CNY 11.59 | +0.09% | CNY 11.45 | CNY 11.79 | CNY 11.22 | 3.46M |
| 2026-06-17 | CNY 11.58 | -2.93% | CNY 11.92 | CNY 12.00 | CNY 11.53 | 2.68M |
| 2026-06-16 | CNY 11.93 | -0.42% | CNY 12.10 | CNY 12.10 | CNY 11.73 | 2.04M |
| 2026-06-15 | CNY 11.98 | -1.32% | CNY 12.18 | CNY 12.43 | CNY 11.85 | 3.06M |
| 2026-06-12 | CNY 12.14 | +0.75% | CNY 12.08 | CNY 12.35 | CNY 11.88 | 2.93M |
| 2026-06-11 | CNY 12.05 | -1.23% | CNY 12.01 | CNY 12.23 | CNY 11.75 | 2.67M |
| 2026-06-10 | CNY 12.20 | -1.77% | CNY 12.36 | CNY 12.36 | CNY 11.87 | 3.46M |
| 2026-06-09 | CNY 12.42 | -1.04% | CNY 12.57 | CNY 12.80 | CNY 12.20 | 3.10M |
| 2026-06-08 | CNY 12.55 | -2.79% | CNY 12.56 | CNY 12.95 | CNY 12.31 | 2.98M |
| 2026-06-05 | CNY 12.91 | +0.47% | CNY 12.73 | CNY 13.13 | CNY 12.55 | 2.81M |
| 2026-06-04 | CNY 12.85 | +0.31% | CNY 12.80 | CNY 12.97 | CNY 12.51 | 3.09M |
| 2026-06-03 | CNY 12.81 | -2.14% | CNY 13.10 | CNY 13.13 | CNY 12.70 | 2.33M |
| 2026-06-02 | CNY 13.09 | -2.53% | CNY 13.32 | CNY 13.53 | CNY 12.91 | 3.21M |
| 2026-06-01 | CNY 13.43 | +3.87% | CNY 12.93 | CNY 13.51 | CNY 12.80 | 3.90M |
| 2026-05-29 | CNY 12.93 | -1.97% | CNY 13.19 | CNY 13.44 | CNY 12.58 | 3.74M |
| 2026-05-28 | CNY 13.19 | -0.08% | CNY 13.40 | CNY 13.41 | CNY 12.82 | 3.48M |
| 2026-05-27 | CNY 13.20 | -4.28% | CNY 13.90 | CNY 13.90 | CNY 12.93 | 3.73M |
| 2026-05-26 | CNY 13.79 | -3.09% | CNY 14.10 | CNY 14.17 | CNY 13.68 | 3.31M |