Beijing Worldia Diamond Tools Co. Ltd. Class A 688028
SSE · China · Producer Manufacturing
CNY 109.64-6.61 (-5.69%)
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 109.64 | -5.69% | CNY 116.94 | CNY 117.49 | CNY 109.09 | 9.94M |
| 2026-09-29 | CNY 116.25 | -2.72% | CNY 119.03 | CNY 119.98 | CNY 114.90 | 7.84M |
| 2026-09-28 | CNY 119.50 | -2.53% | CNY 126.15 | CNY 128.90 | CNY 117.40 | 10.35M |
| 2026-09-24 | CNY 122.60 | -5.79% | CNY 131.00 | CNY 133.50 | CNY 122.60 | 11.50M |
| 2026-09-23 | CNY 130.14 | +4.77% | CNY 124.13 | CNY 135.55 | CNY 124.13 | 12.11M |
| 2026-09-22 | CNY 124.22 | -0.06% | CNY 124.00 | CNY 128.66 | CNY 121.06 | 9.16M |
| 2026-09-21 | CNY 124.30 | -2.22% | CNY 127.00 | CNY 129.00 | CNY 119.50 | 10.64M |
| 2026-09-18 | CNY 127.12 | +2.86% | CNY 126.28 | CNY 130.99 | CNY 120.00 | 11.21M |
| 2026-09-17 | CNY 123.58 | -1.92% | CNY 124.89 | CNY 127.80 | CNY 122.67 | 7.24M |
| 2026-09-16 | CNY 126.00 | +9.90% | CNY 116.00 | CNY 126.61 | CNY 113.22 | 10.42M |
| 2026-09-15 | CNY 114.65 | -4.62% | CNY 118.00 | CNY 118.95 | CNY 113.00 | 8.40M |
| 2026-09-14 | CNY 120.20 | +2.47% | CNY 115.88 | CNY 124.50 | CNY 114.13 | 12.05M |
| 2026-09-11 | CNY 117.30 | -2.25% | CNY 119.50 | CNY 121.67 | CNY 112.00 | 11.45M |
| 2026-09-10 | CNY 120.00 | -3.50% | CNY 126.95 | CNY 127.20 | CNY 117.90 | 14.68M |
| 2026-09-09 | CNY 124.35 | +10.15% | CNY 116.00 | CNY 125.58 | CNY 114.95 | 14.14M |
| 2026-09-08 | CNY 112.89 | +9.50% | CNY 102.50 | CNY 117.00 | CNY 102.07 | 13.84M |
| 2026-09-07 | CNY 103.10 | +5.72% | CNY 97.00 | CNY 105.80 | CNY 97.00 | 10.02M |
| 2026-09-04 | CNY 97.52 | -4.03% | CNY 101.01 | CNY 104.90 | CNY 95.06 | 10.53M |
| 2026-09-03 | CNY 101.61 | +8.93% | CNY 92.80 | CNY 104.57 | CNY 92.80 | 13.30M |
| 2026-09-02 | CNY 93.28 | -1.19% | CNY 92.31 | CNY 97.41 | CNY 92.05 | 5.48M |
| 2026-09-01 | CNY 94.40 | -1.81% | CNY 96.10 | CNY 97.56 | CNY 93.06 | 5.70M |
| 2026-08-31 | CNY 96.14 | +3.04% | CNY 91.00 | CNY 97.79 | CNY 89.77 | 7.31M |
| 2026-08-28 | CNY 93.30 | -0.91% | CNY 94.00 | CNY 100.41 | CNY 93.05 | 8.33M |
| 2026-08-27 | CNY 94.16 | +5.02% | CNY 91.45 | CNY 94.56 | CNY 88.50 | 4.94M |
| 2026-08-26 | CNY 89.66 | +0.01% | CNY 90.50 | CNY 91.13 | CNY 86.12 | 4.72M |
| 2026-08-25 | CNY 89.65 | +2.07% | CNY 85.35 | CNY 90.80 | CNY 83.88 | 4.58M |
| 2026-08-24 | CNY 87.83 | -3.95% | CNY 91.46 | CNY 91.99 | CNY 85.00 | 4.24M |
| 2026-08-21 | CNY 91.44 | +2.74% | CNY 90.23 | CNY 93.82 | CNY 86.80 | 4.48M |
| 2026-08-20 | CNY 89.00 | +1.34% | CNY 89.30 | CNY 90.66 | CNY 86.14 | 5.46M |
| 2026-08-19 | CNY 87.82 | -10.10% | CNY 93.00 | CNY 95.00 | CNY 86.98 | 8.47M |
| 2026-08-18 | CNY 97.69 | +1.71% | CNY 96.00 | CNY 98.60 | CNY 94.00 | 7.52M |
| 2026-08-17 | CNY 96.05 | +4.86% | CNY 92.00 | CNY 96.47 | CNY 91.05 | 7.38M |
| 2026-08-14 | CNY 91.60 | -0.22% | CNY 92.99 | CNY 95.88 | CNY 89.20 | 7.78M |
| 2026-08-13 | CNY 91.80 | +3.49% | CNY 89.88 | CNY 94.88 | CNY 88.30 | 8.89M |
| 2026-08-12 | CNY 88.70 | +2.88% | CNY 87.58 | CNY 89.72 | CNY 86.01 | 4.41M |
| 2026-08-11 | CNY 86.22 | -0.75% | CNY 86.00 | CNY 88.93 | CNY 84.52 | 5.44M |
| 2026-08-10 | CNY 86.87 | -1.06% | CNY 88.94 | CNY 89.88 | CNY 83.88 | 8.34M |
| 2026-08-07 | CNY 87.80 | +6.42% | CNY 83.10 | CNY 88.10 | CNY 80.32 | 9.30M |
| 2026-08-06 | CNY 82.50 | +4.43% | CNY 78.00 | CNY 85.50 | CNY 76.18 | 10.45M |
| 2026-08-05 | CNY 79.00 | +10.18% | CNY 70.50 | CNY 81.18 | CNY 69.80 | 8.83M |
| 2026-08-04 | CNY 71.70 | +9.57% | CNY 66.66 | CNY 72.30 | CNY 65.14 | 7.00M |
| 2026-08-03 | CNY 65.44 | -3.07% | CNY 68.73 | CNY 69.69 | CNY 64.07 | 5.89M |
| 2026-07-31 | CNY 67.51 | +10.15% | CNY 69.63 | CNY 72.88 | CNY 66.60 | 9.90M |
| 2026-07-30 | CNY 61.29 | -12.67% | CNY 70.80 | CNY 70.80 | CNY 60.20 | 9.79M |
| 2026-07-29 | CNY 70.18 | -6.80% | CNY 76.81 | CNY 77.00 | CNY 66.90 | 11.24M |
| 2026-07-28 | CNY 75.30 | -9.26% | CNY 81.77 | CNY 82.81 | CNY 74.20 | 5.04M |
| 2026-07-27 | CNY 82.98 | +3.67% | CNY 81.49 | CNY 83.00 | CNY 77.16 | 4.44M |
| 2026-07-24 | CNY 80.04 | -3.33% | CNY 80.85 | CNY 84.00 | CNY 79.01 | 4.20M |
| 2026-07-23 | CNY 82.80 | -2.24% | CNY 85.12 | CNY 87.98 | CNY 82.15 | 5.19M |
| 2026-07-22 | CNY 84.70 | -5.77% | CNY 89.62 | CNY 90.80 | CNY 84.36 | 6.24M |
| 2026-07-21 | CNY 89.89 | +11.00% | CNY 82.80 | CNY 90.58 | CNY 69.05 | 10.88M |
| 2026-07-20 | CNY 80.98 | -13.90% | CNY 98.51 | CNY 98.51 | CNY 76.97 | 10.69M |
| 2026-07-17 | CNY 94.05 | -13.51% | CNY 109.00 | CNY 109.50 | CNY 93.00 | 7.64M |
| 2026-07-16 | CNY 108.74 | -6.73% | CNY 114.44 | CNY 117.36 | CNY 107.06 | 4.71M |
| 2026-07-15 | CNY 116.59 | -3.24% | CNY 122.66 | CNY 123.40 | CNY 115.30 | 4.08M |
| 2026-07-14 | CNY 120.49 | +4.76% | CNY 115.69 | CNY 121.00 | CNY 112.25 | 5.26M |
| 2026-07-13 | CNY 115.01 | -12.87% | CNY 128.00 | CNY 131.90 | CNY 114.58 | 8.08M |
| 2026-07-10 | CNY 132.00 | -2.86% | CNY 136.00 | CNY 140.88 | CNY 132.00 | 5.39M |
| 2026-07-09 | CNY 135.88 | +1.40% | CNY 136.24 | CNY 137.48 | CNY 129.80 | 6.28M |
| 2026-07-08 | CNY 134.00 | -7.59% | CNY 141.39 | CNY 145.53 | CNY 130.98 | 8.88M |
| 2026-07-07 | CNY 145.00 | +0.41% | CNY 144.00 | CNY 157.50 | CNY 141.85 | 9.54M |
| 2026-07-06 | CNY 144.41 | +2.06% | CNY 142.00 | CNY 148.68 | CNY 135.06 | 7.77M |
| 2026-07-03 | CNY 141.50 | -2.75% | CNY 144.50 | CNY 148.98 | CNY 137.00 | 7.99M |
| 2026-07-02 | CNY 145.50 | -2.99% | CNY 141.19 | CNY 154.99 | CNY 137.00 | 10.31M |
| 2026-07-01 | CNY 149.98 | -3.78% | CNY 155.73 | CNY 158.50 | CNY 145.08 | 8.41M |
| 2026-06-30 | CNY 155.87 | +8.06% | CNY 148.57 | CNY 157.53 | CNY 143.00 | 8.53M |
| 2026-06-29 | CNY 144.24 | +1.94% | CNY 142.00 | CNY 155.42 | CNY 138.77 | 12.52M |
| 2026-06-26 | CNY 141.50 | +10.41% | CNY 125.67 | CNY 144.73 | CNY 123.00 | 16.26M |
| 2026-06-25 | CNY 128.16 | +10.28% | CNY 116.05 | CNY 133.21 | CNY 113.33 | 12.29M |
| 2026-06-24 | CNY 116.21 | +0.61% | CNY 113.00 | CNY 117.32 | CNY 109.42 | 5.89M |
| 2026-06-23 | CNY 115.50 | -8.84% | CNY 127.00 | CNY 127.00 | CNY 115.00 | 7.82M |
| 2026-06-22 | CNY 126.70 | +8.02% | CNY 124.56 | CNY 128.56 | CNY 119.95 | 9.74M |
| 2026-06-18 | CNY 117.29 | +2.99% | CNY 112.67 | CNY 121.00 | CNY 111.10 | 5.84M |
| 2026-06-17 | CNY 113.88 | +3.53% | CNY 109.25 | CNY 114.88 | CNY 108.02 | 5.89M |
| 2026-06-16 | CNY 110.00 | +1.11% | CNY 109.43 | CNY 112.80 | CNY 107.00 | 4.82M |
| 2026-06-15 | CNY 108.79 | +6.99% | CNY 102.69 | CNY 109.65 | CNY 102.45 | 4.68M |
| 2026-06-12 | CNY 101.68 | -1.28% | CNY 104.99 | CNY 108.68 | CNY 100.05 | 4.56M |
| 2026-06-11 | CNY 103.00 | -1.51% | CNY 105.00 | CNY 106.77 | CNY 101.22 | 4.59M |
| 2026-06-10 | CNY 104.58 | -5.49% | CNY 110.00 | CNY 110.91 | CNY 102.00 | 5.59M |
| 2026-06-09 | CNY 110.66 | +0.61% | CNY 113.96 | CNY 113.96 | CNY 106.00 | 5.58M |
| 2026-06-08 | CNY 109.99 | -6.25% | CNY 106.26 | CNY 116.10 | CNY 106.26 | 6.00M |
| 2026-06-05 | CNY 117.32 | -6.52% | CNY 131.00 | CNY 131.55 | CNY 113.80 | 8.87M |
| 2026-06-04 | CNY 125.50 | +8.96% | CNY 114.87 | CNY 127.87 | CNY 113.20 | 7.23M |
| 2026-06-03 | CNY 115.18 | -0.48% | CNY 113.11 | CNY 122.00 | CNY 113.11 | 6.10M |
| 2026-06-02 | CNY 115.74 | +5.33% | CNY 111.24 | CNY 118.20 | CNY 107.70 | 6.86M |
| 2026-06-01 | CNY 109.88 | -6.79% | CNY 117.55 | CNY 119.27 | CNY 109.41 | 6.30M |
| 2026-05-29 | CNY 117.88 | -12.81% | CNY 137.00 | CNY 139.45 | CNY 117.88 | 12.81M |
| 2026-05-28 | CNY 135.20 | +10.62% | CNY 124.00 | CNY 135.50 | CNY 121.00 | 11.63M |
| 2026-05-27 | CNY 122.22 | -5.10% | CNY 125.79 | CNY 128.00 | CNY 120.00 | 7.42M |
| 2026-05-26 | CNY 128.79 | -2.14% | CNY 130.55 | CNY 133.99 | CNY 125.28 | 6.84M |