Longyan Zhuoyue New Energy Co. Ltd. Class A 688196
SSE · China · Process Industries
CNY 30.10-0.53 (-1.73%)
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 30.10 | -1.73% | CNY 30.85 | CNY 31.39 | CNY 30.05 | 2.09M |
| 2026-09-29 | CNY 30.63 | -1.10% | CNY 30.94 | CNY 31.52 | CNY 30.62 | 1.31M |
| 2026-09-28 | CNY 30.97 | -7.72% | CNY 33.37 | CNY 33.37 | CNY 30.47 | 2.97M |
| 2026-09-24 | CNY 33.56 | -3.17% | CNY 34.44 | CNY 34.99 | CNY 33.51 | 1.22M |
| 2026-09-23 | CNY 34.66 | -2.91% | CNY 35.50 | CNY 35.80 | CNY 34.40 | 1.66M |
| 2026-09-22 | CNY 35.70 | +5.31% | CNY 33.99 | CNY 35.98 | CNY 33.40 | 2.90M |
| 2026-09-21 | CNY 33.90 | +1.99% | CNY 33.33 | CNY 34.26 | CNY 33.14 | 1.50M |
| 2026-09-18 | CNY 33.24 | +1.28% | CNY 32.98 | CNY 33.90 | CNY 32.76 | 1.53M |
| 2026-09-17 | CNY 32.82 | -1.26% | CNY 33.50 | CNY 33.50 | CNY 32.31 | 1.54M |
| 2026-09-16 | CNY 33.24 | +1.40% | CNY 32.51 | CNY 34.24 | CNY 32.42 | 1.92M |
| 2026-09-15 | CNY 32.78 | -5.12% | CNY 34.78 | CNY 34.78 | CNY 32.70 | 2.36M |
| 2026-09-14 | CNY 34.55 | -3.22% | CNY 36.02 | CNY 36.02 | CNY 34.43 | 2.10M |
| 2026-09-11 | CNY 35.70 | -1.82% | CNY 37.01 | CNY 38.53 | CNY 35.37 | 3.40M |
| 2026-09-10 | CNY 36.36 | -4.87% | CNY 38.03 | CNY 38.59 | CNY 36.32 | 2.66M |
| 2026-09-09 | CNY 38.22 | -2.92% | CNY 39.60 | CNY 40.47 | CNY 38.13 | 3.39M |
| 2026-09-08 | CNY 39.37 | +11.28% | CNY 35.07 | CNY 39.50 | CNY 35.07 | 4.60M |
| 2026-09-07 | CNY 35.38 | -0.56% | CNY 35.50 | CNY 36.18 | CNY 34.87 | 1.51M |
| 2026-09-04 | CNY 35.58 | +0.54% | CNY 35.36 | CNY 37.47 | CNY 35.15 | 2.29M |
| 2026-09-03 | CNY 35.39 | +0.83% | CNY 35.15 | CNY 36.07 | CNY 34.74 | 2.40M |
| 2026-09-02 | CNY 35.10 | +0.29% | CNY 35.33 | CNY 36.16 | CNY 34.50 | 2.61M |
| 2026-09-01 | CNY 35.00 | +6.16% | CNY 32.88 | CNY 35.30 | CNY 32.87 | 2.89M |
| 2026-08-31 | CNY 32.97 | -3.03% | CNY 34.15 | CNY 34.16 | CNY 32.80 | 2.02M |
| 2026-08-28 | CNY 34.00 | +5.33% | CNY 32.31 | CNY 34.17 | CNY 32.02 | 2.48M |
| 2026-08-27 | CNY 32.28 | +0.50% | CNY 31.81 | CNY 32.50 | CNY 31.41 | 2.41M |
| 2026-08-26 | CNY 32.12 | -10.00% | CNY 34.25 | CNY 34.29 | CNY 31.23 | 4.69M |
| 2026-08-25 | CNY 35.69 | +4.48% | CNY 34.16 | CNY 35.95 | CNY 33.70 | 2.44M |
| 2026-08-24 | CNY 34.16 | -0.99% | CNY 34.80 | CNY 35.50 | CNY 33.87 | 2.28M |
| 2026-08-21 | CNY 34.50 | -2.49% | CNY 35.03 | CNY 35.28 | CNY 34.11 | 2.38M |
| 2026-08-20 | CNY 35.38 | +1.67% | CNY 34.80 | CNY 36.35 | CNY 34.05 | 2.92M |
| 2026-08-19 | CNY 34.80 | -3.63% | CNY 35.99 | CNY 37.88 | CNY 34.66 | 4.02M |
| 2026-08-18 | CNY 36.11 | +1.80% | CNY 35.23 | CNY 37.19 | CNY 35.22 | 3.00M |
| 2026-08-17 | CNY 35.47 | +2.22% | CNY 34.76 | CNY 35.90 | CNY 34.44 | 2.08M |
| 2026-08-14 | CNY 34.70 | -0.97% | CNY 35.00 | CNY 35.30 | CNY 34.31 | 1.12M |
| 2026-08-13 | CNY 35.04 | -0.88% | CNY 35.30 | CNY 35.65 | CNY 34.80 | 1.28M |
| 2026-08-12 | CNY 35.35 | +2.08% | CNY 34.63 | CNY 35.44 | CNY 34.34 | 1.19M |
| 2026-08-11 | CNY 34.63 | -1.54% | CNY 35.32 | CNY 35.32 | CNY 34.24 | 978.30K |
| 2026-08-10 | CNY 35.17 | +1.15% | CNY 35.12 | CNY 35.62 | CNY 34.51 | 1.52M |
| 2026-08-07 | CNY 34.77 | +0.78% | CNY 34.30 | CNY 34.81 | CNY 33.61 | 1.77M |
| 2026-08-06 | CNY 34.50 | +1.17% | CNY 33.85 | CNY 34.95 | CNY 33.81 | 2.04M |
| 2026-08-05 | CNY 34.10 | -1.62% | CNY 34.55 | CNY 34.59 | CNY 33.71 | 1.91M |
| 2026-08-04 | CNY 34.66 | +0.38% | CNY 34.95 | CNY 34.95 | CNY 33.85 | 1.83M |
| 2026-08-03 | CNY 34.53 | +2.65% | CNY 33.56 | CNY 34.91 | CNY 33.35 | 1.77M |
| 2026-07-31 | CNY 33.64 | +1.17% | CNY 32.78 | CNY 34.32 | CNY 32.78 | 1.39M |
| 2026-07-30 | CNY 33.25 | +0.64% | CNY 33.00 | CNY 34.60 | CNY 32.80 | 1.88M |
| 2026-07-29 | CNY 33.04 | +3.02% | CNY 32.12 | CNY 33.27 | CNY 31.90 | 1.64M |
| 2026-07-28 | CNY 32.07 | +0.47% | CNY 31.56 | CNY 32.88 | CNY 31.40 | 1.45M |
| 2026-07-27 | CNY 31.92 | +1.14% | CNY 31.05 | CNY 32.07 | CNY 30.38 | 2.30M |
| 2026-07-24 | CNY 31.56 | -8.02% | CNY 35.26 | CNY 35.30 | CNY 31.56 | 2.62M |
| 2026-07-23 | CNY 34.31 | +4.92% | CNY 32.94 | CNY 34.80 | CNY 32.80 | 2.90M |
| 2026-07-22 | CNY 32.70 | +3.78% | CNY 31.00 | CNY 32.88 | CNY 30.76 | 2.60M |
| 2026-07-21 | CNY 31.51 | -0.03% | CNY 31.18 | CNY 31.52 | CNY 30.24 | 1.98M |
| 2026-07-20 | CNY 31.52 | -1.19% | CNY 32.86 | CNY 33.05 | CNY 31.00 | 1.77M |
| 2026-07-17 | CNY 31.90 | -4.97% | CNY 33.01 | CNY 34.33 | CNY 31.52 | 1.92M |
| 2026-07-16 | CNY 33.57 | +2.82% | CNY 32.98 | CNY 34.07 | CNY 32.10 | 1.88M |
| 2026-07-15 | CNY 32.65 | -0.58% | CNY 32.46 | CNY 33.32 | CNY 32.32 | 1.80M |
| 2026-07-14 | CNY 32.84 | +0.95% | CNY 32.93 | CNY 33.10 | CNY 32.02 | 1.39M |
| 2026-07-13 | CNY 32.53 | -5.41% | CNY 33.97 | CNY 34.76 | CNY 32.53 | 1.71M |
| 2026-07-10 | CNY 34.39 | +1.99% | CNY 33.20 | CNY 35.27 | CNY 33.02 | 1.62M |
| 2026-07-09 | CNY 33.72 | -0.71% | CNY 34.50 | CNY 34.50 | CNY 33.01 | 1.46M |
| 2026-07-08 | CNY 33.96 | -1.08% | CNY 34.80 | CNY 34.80 | CNY 33.75 | 1.31M |
| 2026-07-07 | CNY 34.33 | -4.11% | CNY 36.16 | CNY 36.16 | CNY 34.16 | 1.58M |
| 2026-07-06 | CNY 35.80 | -6.75% | CNY 38.80 | CNY 39.10 | CNY 35.72 | 3.16M |
| 2026-07-03 | CNY 38.39 | +3.59% | CNY 37.70 | CNY 38.66 | CNY 36.92 | 1.48M |
| 2026-07-02 | CNY 37.06 | 0.00% | CNY 37.00 | CNY 38.24 | CNY 36.75 | 1.47M |
| 2026-07-01 | CNY 37.06 | +3.23% | CNY 36.01 | CNY 37.54 | CNY 35.81 | 1.39M |
| 2026-06-30 | CNY 35.90 | -3.49% | CNY 36.80 | CNY 37.40 | CNY 35.61 | 1.64M |
| 2026-06-29 | CNY 37.20 | +3.71% | CNY 35.64 | CNY 38.30 | CNY 34.51 | 2.23M |
| 2026-06-26 | CNY 35.87 | -2.84% | CNY 36.66 | CNY 36.91 | CNY 35.63 | 1.13M |
| 2026-06-25 | CNY 36.92 | -3.33% | CNY 37.55 | CNY 38.44 | CNY 36.12 | 1.39M |
| 2026-06-24 | CNY 38.19 | -2.00% | CNY 38.70 | CNY 38.86 | CNY 37.54 | 989.98K |
| 2026-06-23 | CNY 38.97 | +0.44% | CNY 38.80 | CNY 39.84 | CNY 38.60 | 1.52M |
| 2026-06-22 | CNY 38.80 | -0.51% | CNY 39.01 | CNY 39.03 | CNY 37.36 | 1.86M |
| 2026-06-18 | CNY 39.00 | -1.07% | CNY 39.43 | CNY 39.80 | CNY 38.62 | 1.08M |
| 2026-06-17 | CNY 39.42 | -2.21% | CNY 40.20 | CNY 40.38 | CNY 39.22 | 1.11M |
| 2026-06-16 | CNY 40.31 | -0.47% | CNY 40.30 | CNY 40.85 | CNY 39.60 | 1.26M |
| 2026-06-15 | CNY 40.50 | +1.58% | CNY 39.99 | CNY 41.40 | CNY 39.72 | 1.65M |
| 2026-06-12 | CNY 39.87 | +2.31% | CNY 39.44 | CNY 40.47 | CNY 38.55 | 1.44M |
| 2026-06-11 | CNY 38.97 | -1.29% | CNY 39.08 | CNY 39.47 | CNY 38.50 | 1.09M |
| 2026-06-10 | CNY 39.48 | +0.10% | CNY 39.24 | CNY 40.27 | CNY 38.76 | 1.11M |
| 2026-06-09 | CNY 39.44 | -0.53% | CNY 40.10 | CNY 40.45 | CNY 38.80 | 1.32M |
| 2026-06-08 | CNY 39.65 | -3.29% | CNY 40.00 | CNY 41.00 | CNY 38.88 | 1.69M |
| 2026-06-05 | CNY 41.00 | -1.37% | CNY 41.70 | CNY 41.78 | CNY 39.97 | 1.24M |
| 2026-06-04 | CNY 41.57 | -0.81% | CNY 42.00 | CNY 42.24 | CNY 40.81 | 926.05K |
| 2026-06-03 | CNY 41.91 | -2.51% | CNY 42.90 | CNY 42.90 | CNY 41.53 | 1.16M |
| 2026-06-02 | CNY 42.99 | -1.33% | CNY 43.77 | CNY 44.49 | CNY 42.06 | 879.90K |
| 2026-06-01 | CNY 43.57 | +3.91% | CNY 41.89 | CNY 44.25 | CNY 41.74 | 2.07M |
| 2026-05-29 | CNY 41.93 | -2.67% | CNY 43.31 | CNY 43.31 | CNY 41.50 | 1.19M |
| 2026-05-28 | CNY 43.08 | -1.80% | CNY 42.87 | CNY 44.50 | CNY 42.10 | 1.18M |
| 2026-05-27 | CNY 43.87 | +0.37% | CNY 43.77 | CNY 44.49 | CNY 42.81 | 1.23M |
| 2026-05-26 | CNY 43.71 | -5.20% | CNY 46.77 | CNY 46.77 | CNY 43.43 | 1.36M |