Jiangxi Chenguang New Materials Co., Ltd. Class A 605399
SSE · China · Process Industries
CNY 11.63-0.10 (-0.85%)
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 11.63 | -0.85% | CNY 11.75 | CNY 12.03 | CNY 11.62 | 4.49M |
| 2026-09-29 | CNY 11.73 | -0.59% | CNY 11.70 | CNY 11.95 | CNY 11.40 | 6.22M |
| 2026-09-28 | CNY 11.80 | +1.81% | CNY 11.44 | CNY 12.20 | CNY 11.44 | 7.36M |
| 2026-09-24 | CNY 11.59 | +0.26% | CNY 11.56 | CNY 11.95 | CNY 11.45 | 3.28M |
| 2026-09-23 | CNY 11.56 | +1.14% | CNY 11.45 | CNY 11.67 | CNY 11.31 | 2.82M |
| 2026-09-22 | CNY 11.43 | -1.04% | CNY 11.55 | CNY 11.56 | CNY 11.38 | 1.67M |
| 2026-09-21 | CNY 11.55 | +2.21% | CNY 11.30 | CNY 11.55 | CNY 11.25 | 2.31M |
| 2026-09-18 | CNY 11.30 | -0.26% | CNY 11.35 | CNY 11.48 | CNY 11.26 | 1.79M |
| 2026-09-17 | CNY 11.33 | -1.48% | CNY 11.57 | CNY 11.57 | CNY 11.28 | 2.25M |
| 2026-09-16 | CNY 11.50 | +4.26% | CNY 11.03 | CNY 11.53 | CNY 10.91 | 3.59M |
| 2026-09-15 | CNY 11.03 | -1.87% | CNY 11.24 | CNY 11.28 | CNY 11.03 | 1.84M |
| 2026-09-14 | CNY 11.24 | +0.54% | CNY 11.18 | CNY 11.43 | CNY 11.08 | 2.14M |
| 2026-09-11 | CNY 11.18 | -2.44% | CNY 11.30 | CNY 11.37 | CNY 11.01 | 2.64M |
| 2026-09-10 | CNY 11.46 | -1.80% | CNY 11.58 | CNY 11.74 | CNY 11.35 | 2.16M |
| 2026-09-09 | CNY 11.67 | +0.52% | CNY 11.61 | CNY 11.83 | CNY 11.56 | 2.94M |
| 2026-09-08 | CNY 11.61 | +2.56% | CNY 11.31 | CNY 11.68 | CNY 11.31 | 3.26M |
| 2026-09-07 | CNY 11.32 | +0.18% | CNY 11.26 | CNY 11.48 | CNY 11.20 | 2.72M |
| 2026-09-04 | CNY 11.30 | -2.08% | CNY 11.59 | CNY 11.72 | CNY 11.26 | 5.04M |
| 2026-09-03 | CNY 11.54 | +0.17% | CNY 11.50 | CNY 11.78 | CNY 11.31 | 7.58M |
| 2026-09-02 | CNY 11.52 | +3.60% | CNY 11.13 | CNY 11.68 | CNY 10.99 | 6.02M |
| 2026-09-01 | CNY 11.12 | -1.24% | CNY 11.26 | CNY 11.38 | CNY 11.09 | 2.67M |
| 2026-08-31 | CNY 11.26 | +0.81% | CNY 11.05 | CNY 11.28 | CNY 11.05 | 2.24M |
| 2026-08-28 | CNY 11.17 | +1.73% | CNY 11.00 | CNY 11.21 | CNY 10.93 | 3.22M |
| 2026-08-27 | CNY 10.98 | +1.86% | CNY 10.69 | CNY 10.99 | CNY 10.67 | 3.38M |
| 2026-08-26 | CNY 10.78 | +0.28% | CNY 10.79 | CNY 10.90 | CNY 10.64 | 2.28M |
| 2026-08-25 | CNY 10.75 | +0.37% | CNY 10.63 | CNY 10.79 | CNY 10.50 | 2.90M |
| 2026-08-24 | CNY 10.71 | -0.83% | CNY 10.83 | CNY 11.09 | CNY 10.56 | 2.61M |
| 2026-08-21 | CNY 10.80 | +1.22% | CNY 10.55 | CNY 10.84 | CNY 10.51 | 2.40M |
| 2026-08-20 | CNY 10.67 | -0.74% | CNY 10.88 | CNY 10.88 | CNY 10.63 | 2.48M |
| 2026-08-19 | CNY 10.75 | -3.24% | CNY 11.11 | CNY 11.30 | CNY 10.72 | 3.77M |
| 2026-08-18 | CNY 11.11 | +0.18% | CNY 11.08 | CNY 11.22 | CNY 10.96 | 3.26M |
| 2026-08-17 | CNY 11.09 | +3.07% | CNY 10.83 | CNY 11.12 | CNY 10.73 | 2.99M |
| 2026-08-14 | CNY 10.76 | +0.19% | CNY 10.79 | CNY 10.88 | CNY 10.61 | 3.29M |
| 2026-08-13 | CNY 10.74 | -2.63% | CNY 11.14 | CNY 11.14 | CNY 10.74 | 3.22M |
| 2026-08-12 | CNY 11.03 | +1.29% | CNY 10.89 | CNY 11.05 | CNY 10.78 | 2.55M |
| 2026-08-11 | CNY 10.89 | -0.91% | CNY 10.89 | CNY 10.99 | CNY 10.72 | 2.54M |
| 2026-08-10 | CNY 10.99 | +2.23% | CNY 10.77 | CNY 11.03 | CNY 10.62 | 3.73M |
| 2026-08-07 | CNY 10.75 | -0.83% | CNY 10.75 | CNY 11.08 | CNY 10.50 | 4.62M |
| 2026-08-06 | CNY 10.84 | +4.03% | CNY 10.35 | CNY 10.84 | CNY 10.34 | 5.49M |
| 2026-08-05 | CNY 10.42 | +1.96% | CNY 10.18 | CNY 10.49 | CNY 10.18 | 3.41M |
| 2026-08-04 | CNY 10.22 | +0.69% | CNY 10.15 | CNY 10.28 | CNY 10.06 | 3.87M |
| 2026-08-03 | CNY 10.15 | +2.42% | CNY 9.93 | CNY 10.18 | CNY 9.88 | 3.75M |
| 2026-07-31 | CNY 9.91 | +1.02% | CNY 9.90 | CNY 10.05 | CNY 9.85 | 3.30M |
| 2026-07-30 | CNY 9.81 | -1.41% | CNY 9.86 | CNY 10.07 | CNY 9.74 | 4.00M |
| 2026-07-29 | CNY 9.95 | +1.84% | CNY 9.89 | CNY 9.97 | CNY 9.67 | 3.94M |
| 2026-07-28 | CNY 9.77 | -0.20% | CNY 9.70 | CNY 10.03 | CNY 9.69 | 4.41M |
| 2026-07-27 | CNY 9.79 | +4.59% | CNY 9.35 | CNY 9.80 | CNY 9.35 | 4.31M |
| 2026-07-24 | CNY 9.36 | -2.19% | CNY 9.56 | CNY 9.56 | CNY 9.25 | 3.24M |
| 2026-07-23 | CNY 9.57 | +3.46% | CNY 9.22 | CNY 9.59 | CNY 9.22 | 4.36M |
| 2026-07-22 | CNY 9.25 | -3.24% | CNY 9.50 | CNY 9.60 | CNY 9.19 | 5.66M |
| 2026-07-21 | CNY 9.56 | -0.21% | CNY 9.68 | CNY 9.68 | CNY 8.92 | 7.78M |
| 2026-07-20 | CNY 9.58 | -6.63% | CNY 10.26 | CNY 10.41 | CNY 9.48 | 6.27M |
| 2026-07-17 | CNY 10.26 | -4.38% | CNY 10.70 | CNY 10.83 | CNY 10.15 | 5.36M |
| 2026-07-16 | CNY 10.73 | -4.11% | CNY 11.20 | CNY 11.20 | CNY 10.63 | 6.35M |
| 2026-07-15 | CNY 11.19 | -1.24% | CNY 11.19 | CNY 11.57 | CNY 10.95 | 5.14M |
| 2026-07-14 | CNY 11.33 | -5.90% | CNY 11.80 | CNY 11.80 | CNY 11.15 | 8.38M |
| 2026-07-13 | CNY 12.04 | -10.01% | CNY 13.18 | CNY 13.30 | CNY 12.04 | 11.38M |
| 2026-07-10 | CNY 13.38 | -5.11% | CNY 14.13 | CNY 14.49 | CNY 13.38 | 12.18M |
| 2026-07-09 | CNY 14.10 | +0.07% | CNY 14.20 | CNY 14.20 | CNY 13.65 | 11.18M |
| 2026-07-08 | CNY 14.09 | -2.89% | CNY 14.47 | CNY 14.68 | CNY 13.99 | 14.42M |
| 2026-07-07 | CNY 14.51 | +10.01% | CNY 13.08 | CNY 14.51 | CNY 12.91 | 10.32M |
| 2026-07-06 | CNY 13.19 | -1.93% | CNY 13.37 | CNY 14.00 | CNY 13.18 | 6.80M |
| 2026-07-03 | CNY 13.45 | -6.34% | CNY 14.43 | CNY 14.43 | CNY 13.45 | 9.20M |
| 2026-07-02 | CNY 14.36 | -1.44% | CNY 14.42 | CNY 14.95 | CNY 14.00 | 8.25M |
| 2026-07-01 | CNY 14.57 | -0.82% | CNY 14.74 | CNY 15.03 | CNY 14.48 | 10.51M |
| 2026-06-30 | CNY 14.69 | +2.66% | CNY 14.44 | CNY 14.85 | CNY 13.80 | 13.78M |
| 2026-06-29 | CNY 14.31 | +0.21% | CNY 14.20 | CNY 14.70 | CNY 13.79 | 16.82M |
| 2026-06-26 | CNY 14.28 | +10.02% | CNY 12.97 | CNY 14.28 | CNY 12.60 | 10.95M |
| 2026-06-25 | CNY 12.98 | -2.26% | CNY 13.31 | CNY 13.88 | CNY 12.76 | 8.22M |
| 2026-06-24 | CNY 13.28 | -2.28% | CNY 13.21 | CNY 13.80 | CNY 12.98 | 5.37M |
| 2026-06-23 | CNY 13.59 | -2.79% | CNY 13.85 | CNY 13.93 | CNY 13.42 | 6.63M |
| 2026-06-22 | CNY 13.98 | +6.39% | CNY 13.08 | CNY 14.13 | CNY 12.78 | 10.95M |
| 2026-06-18 | CNY 13.14 | -4.09% | CNY 13.70 | CNY 13.83 | CNY 13.10 | 6.43M |
| 2026-06-17 | CNY 13.70 | -2.28% | CNY 13.88 | CNY 14.12 | CNY 13.65 | 6.53M |
| 2026-06-16 | CNY 14.02 | +3.32% | CNY 13.85 | CNY 14.19 | CNY 13.34 | 8.83M |
| 2026-06-15 | CNY 13.57 | +2.65% | CNY 13.28 | CNY 13.80 | CNY 13.20 | 6.61M |
| 2026-06-12 | CNY 13.22 | +0.99% | CNY 13.11 | CNY 13.85 | CNY 13.11 | 6.49M |
| 2026-06-11 | CNY 13.09 | +0.15% | CNY 12.97 | CNY 13.24 | CNY 12.82 | 4.75M |
| 2026-06-10 | CNY 13.07 | +1.63% | CNY 12.73 | CNY 13.62 | CNY 12.73 | 6.09M |
| 2026-06-09 | CNY 12.86 | +5.15% | CNY 12.46 | CNY 13.23 | CNY 12.08 | 7.29M |
| 2026-06-08 | CNY 12.23 | -5.78% | CNY 12.80 | CNY 12.87 | CNY 12.08 | 5.15M |
| 2026-06-05 | CNY 12.98 | +0.54% | CNY 12.80 | CNY 13.27 | CNY 12.26 | 6.26M |
| 2026-06-04 | CNY 12.91 | -2.93% | CNY 13.07 | CNY 13.30 | CNY 12.73 | 7.58M |
| 2026-06-03 | CNY 13.30 | -0.15% | CNY 13.27 | CNY 14.00 | CNY 13.10 | 7.20M |
| 2026-06-02 | CNY 13.32 | -5.93% | CNY 14.16 | CNY 14.28 | CNY 12.91 | 9.77M |
| 2026-06-01 | CNY 14.16 | -0.63% | CNY 14.07 | CNY 14.55 | CNY 13.82 | 6.96M |
| 2026-05-29 | CNY 14.25 | -9.98% | CNY 15.83 | CNY 15.83 | CNY 14.25 | 11.68M |
| 2026-05-28 | CNY 15.83 | +3.94% | CNY 15.34 | CNY 16.16 | CNY 15.34 | 11.72M |
| 2026-05-27 | CNY 15.23 | -2.81% | CNY 15.67 | CNY 15.79 | CNY 14.91 | 10.56M |
| 2026-05-26 | CNY 15.67 | -1.14% | CNY 15.50 | CNY 16.05 | CNY 15.23 | 11.95M |