Shaanxi Sirui Advanced Materials Co., Ltd. Class A 688102
SSE · China · Producer Manufacturing
CNY 28.73-0.41 (-1.41%)
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 28.73 | -1.41% | CNY 29.30 | CNY 29.47 | CNY 28.67 | 6.12M |
| 2026-09-29 | CNY 29.14 | -0.95% | CNY 29.10 | CNY 29.81 | CNY 29.05 | 5.96M |
| 2026-09-28 | CNY 29.42 | -4.79% | CNY 30.87 | CNY 30.97 | CNY 29.05 | 9.51M |
| 2026-09-24 | CNY 30.90 | -2.15% | CNY 31.45 | CNY 31.96 | CNY 30.88 | 8.26M |
| 2026-09-23 | CNY 31.58 | -1.74% | CNY 32.27 | CNY 32.27 | CNY 31.14 | 9.74M |
| 2026-09-22 | CNY 32.14 | +2.85% | CNY 31.51 | CNY 33.44 | CNY 31.34 | 18.83M |
| 2026-09-21 | CNY 31.25 | -0.79% | CNY 31.38 | CNY 31.93 | CNY 30.91 | 10.13M |
| 2026-09-18 | CNY 31.50 | +2.47% | CNY 31.10 | CNY 31.65 | CNY 31.00 | 10.30M |
| 2026-09-17 | CNY 30.74 | -2.16% | CNY 31.11 | CNY 31.98 | CNY 30.70 | 8.22M |
| 2026-09-16 | CNY 31.42 | +1.52% | CNY 31.20 | CNY 31.76 | CNY 30.73 | 9.04M |
| 2026-09-15 | CNY 30.95 | +1.01% | CNY 30.56 | CNY 31.26 | CNY 30.55 | 7.16M |
| 2026-09-14 | CNY 30.64 | -0.49% | CNY 30.20 | CNY 30.74 | CNY 29.91 | 7.24M |
| 2026-09-11 | CNY 30.79 | -1.72% | CNY 31.00 | CNY 31.31 | CNY 30.00 | 10.35M |
| 2026-09-10 | CNY 31.33 | -0.35% | CNY 31.19 | CNY 31.76 | CNY 30.77 | 7.63M |
| 2026-09-09 | CNY 31.44 | -0.19% | CNY 31.55 | CNY 32.05 | CNY 31.21 | 8.39M |
| 2026-09-08 | CNY 31.50 | -3.02% | CNY 32.50 | CNY 32.58 | CNY 31.40 | 12.23M |
| 2026-09-07 | CNY 32.48 | +5.94% | CNY 30.59 | CNY 32.65 | CNY 30.41 | 16.74M |
| 2026-09-04 | CNY 30.66 | -2.29% | CNY 31.87 | CNY 32.17 | CNY 30.37 | 11.67M |
| 2026-09-03 | CNY 31.38 | -0.41% | CNY 31.80 | CNY 31.98 | CNY 31.00 | 7.76M |
| 2026-09-02 | CNY 31.51 | -1.65% | CNY 31.60 | CNY 32.10 | CNY 31.28 | 7.97M |
| 2026-09-01 | CNY 32.04 | -2.91% | CNY 32.93 | CNY 32.95 | CNY 31.79 | 9.87M |
| 2026-08-31 | CNY 33.00 | +2.58% | CNY 31.31 | CNY 33.05 | CNY 31.22 | 11.17M |
| 2026-08-28 | CNY 32.17 | -2.28% | CNY 32.80 | CNY 33.20 | CNY 32.10 | 11.30M |
| 2026-08-27 | CNY 32.92 | +2.27% | CNY 32.01 | CNY 33.25 | CNY 31.82 | 12.30M |
| 2026-08-26 | CNY 32.19 | -0.65% | CNY 32.58 | CNY 32.99 | CNY 31.99 | 11.61M |
| 2026-08-25 | CNY 32.40 | +1.50% | CNY 31.33 | CNY 32.68 | CNY 31.23 | 13.11M |
| 2026-08-24 | CNY 31.92 | -6.56% | CNY 33.60 | CNY 33.82 | CNY 31.47 | 21.65M |
| 2026-08-21 | CNY 34.16 | +3.20% | CNY 33.14 | CNY 35.10 | CNY 33.14 | 23.07M |
| 2026-08-20 | CNY 33.10 | -9.46% | CNY 35.50 | CNY 36.00 | CNY 33.00 | 36.10M |
| 2026-08-19 | CNY 36.56 | -8.60% | CNY 41.65 | CNY 42.88 | CNY 36.52 | 48.48M |
| 2026-08-18 | CNY 40.00 | +0.03% | CNY 39.79 | CNY 40.52 | CNY 38.88 | 29.77M |
| 2026-08-17 | CNY 39.99 | +4.99% | CNY 38.54 | CNY 39.99 | CNY 38.38 | 23.28M |
| 2026-08-14 | CNY 38.09 | +2.48% | CNY 37.17 | CNY 38.15 | CNY 36.95 | 19.02M |
| 2026-08-13 | CNY 37.17 | +3.36% | CNY 36.80 | CNY 37.88 | CNY 36.50 | 26.64M |
| 2026-08-12 | CNY 35.96 | +5.61% | CNY 33.78 | CNY 36.47 | CNY 33.45 | 26.17M |
| 2026-08-11 | CNY 34.05 | -11.58% | CNY 34.79 | CNY 35.51 | CNY 33.50 | 38.18M |
| 2026-08-10 | CNY 38.51 | +1.21% | CNY 38.85 | CNY 38.97 | CNY 36.39 | 30.34M |
| 2026-08-07 | CNY 38.05 | +10.00% | CNY 34.96 | CNY 38.29 | CNY 34.43 | 30.95M |
| 2026-08-06 | CNY 34.59 | +4.22% | CNY 33.03 | CNY 34.95 | CNY 32.91 | 22.48M |
| 2026-08-05 | CNY 33.19 | +5.23% | CNY 30.83 | CNY 33.66 | CNY 30.83 | 19.44M |
| 2026-08-04 | CNY 31.54 | +8.83% | CNY 29.36 | CNY 31.94 | CNY 29.10 | 20.86M |
| 2026-08-03 | CNY 28.98 | +4.24% | CNY 28.05 | CNY 29.91 | CNY 28.05 | 17.69M |
| 2026-07-31 | CNY 27.80 | +3.93% | CNY 28.75 | CNY 28.85 | CNY 27.29 | 15.34M |
| 2026-07-30 | CNY 26.75 | -3.78% | CNY 27.98 | CNY 28.10 | CNY 26.50 | 11.76M |
| 2026-07-29 | CNY 27.80 | +2.28% | CNY 27.47 | CNY 28.00 | CNY 26.17 | 13.32M |
| 2026-07-28 | CNY 27.18 | -2.48% | CNY 27.21 | CNY 28.02 | CNY 26.94 | 11.14M |
| 2026-07-27 | CNY 27.87 | +5.37% | CNY 26.77 | CNY 28.00 | CNY 26.38 | 13.67M |
| 2026-07-24 | CNY 26.45 | -5.74% | CNY 27.35 | CNY 27.81 | CNY 26.45 | 13.34M |
| 2026-07-23 | CNY 28.06 | +0.43% | CNY 27.76 | CNY 28.75 | CNY 27.76 | 13.03M |
| 2026-07-22 | CNY 27.94 | -3.39% | CNY 28.92 | CNY 29.18 | CNY 27.56 | 17.99M |
| 2026-07-21 | CNY 28.92 | +7.15% | CNY 27.66 | CNY 29.10 | CNY 25.01 | 23.60M |
| 2026-07-20 | CNY 26.99 | -7.88% | CNY 29.86 | CNY 30.16 | CNY 26.49 | 24.36M |
| 2026-07-17 | CNY 29.30 | -12.56% | CNY 33.35 | CNY 33.78 | CNY 29.30 | 24.92M |
| 2026-07-16 | CNY 33.51 | -6.61% | CNY 35.09 | CNY 36.18 | CNY 33.03 | 17.95M |
| 2026-07-15 | CNY 35.88 | -2.66% | CNY 36.09 | CNY 37.56 | CNY 35.59 | 18.22M |
| 2026-07-14 | CNY 36.86 | -10.60% | CNY 40.00 | CNY 41.00 | CNY 35.54 | 34.17M |
| 2026-07-13 | CNY 41.23 | -10.54% | CNY 45.72 | CNY 45.94 | CNY 39.01 | 39.04M |
| 2026-07-10 | CNY 46.09 | +11.36% | CNY 41.00 | CNY 49.50 | CNY 40.59 | 53.99M |
| 2026-07-09 | CNY 41.39 | +8.10% | CNY 38.75 | CNY 41.41 | CNY 38.00 | 19.75M |
| 2026-07-08 | CNY 38.29 | -6.15% | CNY 40.90 | CNY 41.44 | CNY 38.29 | 21.47M |
| 2026-07-07 | CNY 40.80 | -3.09% | CNY 41.89 | CNY 43.29 | CNY 40.35 | 20.32M |
| 2026-07-06 | CNY 42.10 | -13.39% | CNY 49.37 | CNY 50.37 | CNY 42.01 | 40.20M |
| 2026-07-03 | CNY 48.61 | +5.03% | CNY 46.41 | CNY 49.32 | CNY 46.00 | 38.83M |
| 2026-07-02 | CNY 46.28 | -3.32% | CNY 47.00 | CNY 48.70 | CNY 46.00 | 24.65M |
| 2026-07-01 | CNY 47.87 | +1.46% | CNY 46.30 | CNY 49.36 | CNY 46.24 | 34.45M |
| 2026-06-30 | CNY 47.18 | +4.84% | CNY 46.75 | CNY 47.49 | CNY 45.25 | 41.10M |
| 2026-06-29 | CNY 45.00 | +2.18% | CNY 44.10 | CNY 45.31 | CNY 42.84 | 33.12M |
| 2026-06-26 | CNY 44.04 | +9.23% | CNY 39.89 | CNY 45.44 | CNY 39.00 | 52.83M |
| 2026-06-25 | CNY 40.32 | -6.45% | CNY 42.72 | CNY 42.98 | CNY 39.99 | 30.58M |
| 2026-06-24 | CNY 43.10 | -0.37% | CNY 42.39 | CNY 44.12 | CNY 41.10 | 26.93M |
| 2026-06-23 | CNY 43.26 | -0.71% | CNY 42.86 | CNY 44.05 | CNY 41.46 | 26.31M |
| 2026-06-22 | CNY 43.57 | -4.77% | CNY 46.16 | CNY 46.16 | CNY 42.10 | 47.40M |
| 2026-06-18 | CNY 45.75 | +9.40% | CNY 41.00 | CNY 46.28 | CNY 40.51 | 48.46M |
| 2026-06-17 | CNY 41.82 | +5.21% | CNY 40.60 | CNY 42.65 | CNY 39.00 | 33.58M |
| 2026-06-16 | CNY 39.75 | -2.91% | CNY 41.80 | CNY 41.98 | CNY 39.68 | 27.74M |
| 2026-06-15 | CNY 40.94 | -1.56% | CNY 40.91 | CNY 41.90 | CNY 38.96 | 30.20M |
| 2026-06-12 | CNY 41.59 | +2.06% | CNY 40.98 | CNY 43.50 | CNY 40.12 | 41.01M |
| 2026-06-11 | CNY 40.75 | +10.73% | CNY 36.42 | CNY 40.88 | CNY 34.96 | 37.61M |
| 2026-06-10 | CNY 36.80 | -6.27% | CNY 38.66 | CNY 38.88 | CNY 36.68 | 21.99M |
| 2026-06-09 | CNY 39.26 | +8.66% | CNY 36.30 | CNY 40.49 | CNY 36.21 | 29.32M |
| 2026-06-08 | CNY 36.13 | -3.88% | CNY 36.36 | CNY 38.50 | CNY 35.70 | 19.14M |
| 2026-06-05 | CNY 37.59 | +3.87% | CNY 36.99 | CNY 38.39 | CNY 35.88 | 25.44M |
| 2026-06-04 | CNY 36.19 | -1.12% | CNY 36.01 | CNY 36.49 | CNY 35.60 | 13.01M |
| 2026-06-03 | CNY 36.60 | +5.41% | CNY 34.77 | CNY 37.37 | CNY 34.72 | 21.19M |
| 2026-06-02 | CNY 34.72 | +0.32% | CNY 35.00 | CNY 35.15 | CNY 33.64 | 11.32M |
| 2026-06-01 | CNY 34.61 | -1.09% | CNY 35.68 | CNY 35.93 | CNY 34.60 | 12.64M |
| 2026-05-29 | CNY 34.99 | -7.70% | CNY 37.92 | CNY 38.02 | CNY 34.60 | 21.13M |
| 2026-05-28 | CNY 37.91 | +2.24% | CNY 37.08 | CNY 38.46 | CNY 36.80 | 16.14M |
| 2026-05-27 | CNY 37.08 | -3.91% | CNY 38.91 | CNY 39.55 | CNY 36.48 | 21.33M |
| 2026-05-26 | CNY 38.59 | -4.46% | CNY 39.99 | CNY 40.00 | CNY 37.56 | 20.04M |