Juheshun Advanced Material Co., Ltd. Class A 605166
SSE · China · Process Industries
CNY 8.42-0.03 (-0.36%)
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 8.42 | -0.36% | CNY 8.49 | CNY 8.58 | CNY 8.40 | 3.13M |
| 2026-09-29 | CNY 8.45 | 0.00% | CNY 8.52 | CNY 8.54 | CNY 8.42 | 2.42M |
| 2026-09-28 | CNY 8.45 | -2.87% | CNY 8.70 | CNY 8.80 | CNY 8.42 | 4.61M |
| 2026-09-24 | CNY 8.70 | -1.14% | CNY 8.79 | CNY 8.86 | CNY 8.68 | 3.18M |
| 2026-09-23 | CNY 8.80 | +1.03% | CNY 8.72 | CNY 8.87 | CNY 8.61 | 3.25M |
| 2026-09-22 | CNY 8.71 | -0.11% | CNY 8.75 | CNY 8.80 | CNY 8.63 | 3.60M |
| 2026-09-21 | CNY 8.72 | +5.44% | CNY 8.25 | CNY 8.81 | CNY 8.25 | 7.76M |
| 2026-09-18 | CNY 8.27 | +1.22% | CNY 8.20 | CNY 8.32 | CNY 8.20 | 3.15M |
| 2026-09-17 | CNY 8.17 | -1.09% | CNY 8.22 | CNY 8.29 | CNY 8.09 | 3.64M |
| 2026-09-16 | CNY 8.26 | +0.73% | CNY 8.21 | CNY 8.30 | CNY 8.12 | 2.24M |
| 2026-09-15 | CNY 8.20 | -1.56% | CNY 8.29 | CNY 8.35 | CNY 8.18 | 3.10M |
| 2026-09-14 | CNY 8.33 | -0.12% | CNY 8.38 | CNY 8.43 | CNY 8.29 | 3.42M |
| 2026-09-11 | CNY 8.34 | -2.91% | CNY 8.52 | CNY 8.55 | CNY 8.26 | 4.80M |
| 2026-09-10 | CNY 8.59 | -1.94% | CNY 8.74 | CNY 8.97 | CNY 8.56 | 5.62M |
| 2026-09-09 | CNY 8.76 | +0.11% | CNY 8.74 | CNY 8.87 | CNY 8.71 | 3.09M |
| 2026-09-08 | CNY 8.75 | +1.74% | CNY 8.62 | CNY 8.81 | CNY 8.59 | 4.38M |
| 2026-09-07 | CNY 8.60 | -1.94% | CNY 8.66 | CNY 8.86 | CNY 8.53 | 7.13M |
| 2026-09-04 | CNY 8.77 | -0.45% | CNY 8.86 | CNY 8.97 | CNY 8.73 | 3.94M |
| 2026-09-03 | CNY 8.81 | -2.11% | CNY 9.07 | CNY 9.07 | CNY 8.81 | 4.16M |
| 2026-09-02 | CNY 9.00 | -0.22% | CNY 8.96 | CNY 9.10 | CNY 8.68 | 8.43M |
| 2026-09-01 | CNY 9.02 | +4.76% | CNY 8.61 | CNY 9.08 | CNY 8.54 | 9.76M |
| 2026-08-31 | CNY 8.61 | +1.77% | CNY 8.44 | CNY 8.65 | CNY 8.40 | 4.35M |
| 2026-08-28 | CNY 8.46 | +0.95% | CNY 8.42 | CNY 8.50 | CNY 8.34 | 4.78M |
| 2026-08-27 | CNY 8.38 | -0.12% | CNY 8.36 | CNY 8.43 | CNY 8.32 | 3.00M |
| 2026-08-26 | CNY 8.39 | +0.84% | CNY 8.30 | CNY 8.48 | CNY 8.28 | 3.96M |
| 2026-08-25 | CNY 8.32 | +1.84% | CNY 8.17 | CNY 8.38 | CNY 8.12 | 4.31M |
| 2026-08-24 | CNY 8.17 | -2.16% | CNY 8.35 | CNY 8.37 | CNY 8.09 | 4.24M |
| 2026-08-21 | CNY 8.35 | -0.24% | CNY 8.39 | CNY 8.40 | CNY 8.19 | 4.05M |
| 2026-08-20 | CNY 8.37 | +3.33% | CNY 8.23 | CNY 8.40 | CNY 8.20 | 5.65M |
| 2026-08-19 | CNY 8.10 | -3.57% | CNY 8.34 | CNY 8.39 | CNY 8.08 | 6.63M |
| 2026-08-18 | CNY 8.40 | -1.18% | CNY 8.53 | CNY 8.55 | CNY 8.32 | 4.27M |
| 2026-08-17 | CNY 8.50 | +0.95% | CNY 8.60 | CNY 8.60 | CNY 8.32 | 5.79M |
| 2026-08-14 | CNY 8.42 | -4.10% | CNY 8.65 | CNY 8.69 | CNY 8.23 | 7.66M |
| 2026-08-13 | CNY 8.78 | -0.68% | CNY 8.83 | CNY 8.88 | CNY 8.73 | 4.33M |
| 2026-08-12 | CNY 8.84 | +0.34% | CNY 8.79 | CNY 8.92 | CNY 8.79 | 3.61M |
| 2026-08-11 | CNY 8.81 | -0.56% | CNY 8.89 | CNY 8.97 | CNY 8.77 | 4.05M |
| 2026-08-10 | CNY 8.86 | +2.19% | CNY 8.69 | CNY 8.89 | CNY 8.63 | 4.65M |
| 2026-08-07 | CNY 8.67 | -0.23% | CNY 8.69 | CNY 8.75 | CNY 8.56 | 3.42M |
| 2026-08-06 | CNY 8.69 | +1.16% | CNY 8.51 | CNY 8.86 | CNY 8.51 | 5.61M |
| 2026-08-05 | CNY 8.59 | +0.70% | CNY 8.44 | CNY 8.63 | CNY 8.44 | 5.17M |
| 2026-08-04 | CNY 8.53 | -1.27% | CNY 8.68 | CNY 8.72 | CNY 8.48 | 3.86M |
| 2026-08-03 | CNY 8.64 | +2.49% | CNY 8.42 | CNY 8.65 | CNY 8.41 | 3.49M |
| 2026-07-31 | CNY 8.43 | +1.20% | CNY 8.38 | CNY 8.49 | CNY 8.30 | 4.02M |
| 2026-07-30 | CNY 8.33 | -0.48% | CNY 8.34 | CNY 8.47 | CNY 8.21 | 3.52M |
| 2026-07-29 | CNY 8.37 | +2.70% | CNY 8.18 | CNY 8.45 | CNY 8.10 | 4.81M |
| 2026-07-28 | CNY 8.15 | +2.00% | CNY 7.99 | CNY 8.24 | CNY 7.97 | 3.56M |
| 2026-07-27 | CNY 7.99 | +4.04% | CNY 7.68 | CNY 8.05 | CNY 7.67 | 4.81M |
| 2026-07-24 | CNY 7.68 | -2.54% | CNY 7.76 | CNY 7.88 | CNY 7.66 | 4.25M |
| 2026-07-23 | CNY 7.88 | +3.14% | CNY 7.62 | CNY 7.92 | CNY 7.60 | 3.88M |
| 2026-07-22 | CNY 7.64 | -2.30% | CNY 7.70 | CNY 7.84 | CNY 7.58 | 3.99M |
| 2026-07-21 | CNY 7.82 | -2.49% | CNY 8.02 | CNY 8.05 | CNY 7.49 | 9.47M |
| 2026-07-20 | CNY 8.02 | -0.99% | CNY 8.19 | CNY 8.33 | CNY 7.84 | 6.19M |
| 2026-07-17 | CNY 8.10 | -2.99% | CNY 8.43 | CNY 8.44 | CNY 8.04 | 4.07M |
| 2026-07-16 | CNY 8.35 | +0.24% | CNY 8.33 | CNY 8.51 | CNY 8.20 | 4.31M |
| 2026-07-15 | CNY 8.33 | +2.08% | CNY 8.20 | CNY 8.34 | CNY 8.10 | 3.47M |
| 2026-07-14 | CNY 8.16 | +0.99% | CNY 8.08 | CNY 8.18 | CNY 7.96 | 4.35M |
| 2026-07-13 | CNY 8.08 | -4.83% | CNY 8.51 | CNY 8.51 | CNY 8.01 | 5.75M |
| 2026-07-10 | CNY 8.49 | +0.95% | CNY 8.44 | CNY 8.72 | CNY 8.31 | 5.35M |
| 2026-07-09 | CNY 8.41 | -1.52% | CNY 8.52 | CNY 8.70 | CNY 8.09 | 9.62M |
| 2026-07-08 | CNY 8.54 | -3.61% | CNY 8.72 | CNY 9.02 | CNY 8.52 | 6.30M |
| 2026-07-07 | CNY 8.86 | -4.11% | CNY 9.21 | CNY 9.26 | CNY 8.80 | 6.90M |
| 2026-07-06 | CNY 9.24 | -1.81% | CNY 9.32 | CNY 9.48 | CNY 9.17 | 8.64M |
| 2026-07-03 | CNY 9.41 | -1.88% | CNY 9.67 | CNY 10.28 | CNY 9.39 | 12.11M |
| 2026-07-02 | CNY 9.59 | -1.44% | CNY 9.68 | CNY 10.07 | CNY 9.52 | 7.34M |
| 2026-07-01 | CNY 9.73 | +1.46% | CNY 9.71 | CNY 9.94 | CNY 9.48 | 6.36M |
| 2026-06-30 | CNY 9.59 | +1.27% | CNY 9.34 | CNY 9.75 | CNY 9.18 | 8.27M |
| 2026-06-29 | CNY 9.47 | -0.21% | CNY 9.50 | CNY 10.10 | CNY 9.32 | 8.88M |
| 2026-06-26 | CNY 9.49 | -5.01% | CNY 9.98 | CNY 9.98 | CNY 9.43 | 8.92M |
| 2026-06-25 | CNY 9.99 | -0.20% | CNY 10.00 | CNY 10.14 | CNY 9.72 | 8.53M |
| 2026-06-24 | CNY 10.01 | -1.96% | CNY 10.21 | CNY 10.47 | CNY 9.97 | 7.67M |
| 2026-06-23 | CNY 10.21 | -2.39% | CNY 10.31 | CNY 10.43 | CNY 10.18 | 7.78M |
| 2026-06-22 | CNY 10.46 | +5.02% | CNY 10.05 | CNY 10.64 | CNY 9.74 | 12.97M |
| 2026-06-18 | CNY 9.96 | -7.78% | CNY 10.90 | CNY 10.90 | CNY 9.88 | 14.11M |
| 2026-06-17 | CNY 10.80 | +0.37% | CNY 10.99 | CNY 11.10 | CNY 10.63 | 21.02M |
| 2026-06-16 | CNY 10.76 | +10.02% | CNY 9.79 | CNY 10.76 | CNY 9.73 | 13.52M |
| 2026-06-15 | CNY 9.78 | +1.56% | CNY 9.60 | CNY 10.00 | CNY 9.60 | 9.89M |
| 2026-06-12 | CNY 9.63 | +0.31% | CNY 9.64 | CNY 9.90 | CNY 9.38 | 7.45M |
| 2026-06-11 | CNY 9.60 | +1.37% | CNY 9.44 | CNY 9.66 | CNY 9.20 | 7.43M |
| 2026-06-10 | CNY 9.47 | -2.57% | CNY 9.68 | CNY 9.70 | CNY 9.24 | 7.52M |
| 2026-06-09 | CNY 9.72 | +0.62% | CNY 9.78 | CNY 9.99 | CNY 9.55 | 9.92M |
| 2026-06-08 | CNY 9.66 | -7.12% | CNY 10.05 | CNY 10.29 | CNY 9.43 | 14.98M |
| 2026-06-05 | CNY 10.40 | +0.48% | CNY 10.27 | CNY 10.65 | CNY 10.01 | 10.80M |
| 2026-06-04 | CNY 10.35 | -5.91% | CNY 10.80 | CNY 11.01 | CNY 10.30 | 12.28M |
| 2026-06-03 | CNY 11.00 | +7.21% | CNY 10.26 | CNY 11.11 | CNY 10.20 | 15.22M |
| 2026-06-02 | CNY 10.26 | -3.84% | CNY 10.67 | CNY 11.06 | CNY 10.20 | 16.49M |
| 2026-06-01 | CNY 10.67 | +6.17% | CNY 10.05 | CNY 11.06 | CNY 9.96 | 15.56M |
| 2026-05-29 | CNY 10.05 | -4.29% | CNY 10.52 | CNY 10.55 | CNY 10.03 | 5.89M |
| 2026-05-28 | CNY 10.50 | +0.19% | CNY 10.49 | CNY 10.56 | CNY 10.21 | 5.92M |
| 2026-05-27 | CNY 10.48 | -5.16% | CNY 11.10 | CNY 11.10 | CNY 10.40 | 7.18M |
| 2026-05-26 | CNY 11.05 | -3.24% | CNY 11.41 | CNY 11.41 | CNY 10.90 | 6.69M |