Tianjin Jiuri New Materials Co., Ltd. Class A 688199
SSE · China · Process Industries
CNY 25.10-0.23 (-0.91%)
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 25.10 | -0.91% | CNY 25.78 | CNY 26.30 | CNY 24.90 | 4.81M |
| 2026-09-29 | CNY 25.33 | +0.32% | CNY 25.04 | CNY 25.58 | CNY 24.82 | 2.93M |
| 2026-09-28 | CNY 25.25 | -1.02% | CNY 25.39 | CNY 25.71 | CNY 24.47 | 4.48M |
| 2026-09-24 | CNY 25.51 | +0.04% | CNY 25.35 | CNY 26.03 | CNY 25.06 |
| 5.17M |
| 2026-09-23 | CNY 25.50 | +1.07% | CNY 25.29 | CNY 25.59 | CNY 25.13 | 3.26M |
| 2026-09-22 | CNY 25.23 | -0.55% | CNY 25.60 | CNY 25.72 | CNY 25.08 | 4.32M |
| 2026-09-21 | CNY 25.37 | +1.16% | CNY 25.12 | CNY 25.47 | CNY 25.01 | 3.79M |
| 2026-09-18 | CNY 25.08 | +0.88% | CNY 25.06 | CNY 25.44 | CNY 24.93 | 4.19M |
| 2026-09-17 | CNY 24.86 | -0.56% | CNY 24.95 | CNY 25.24 | CNY 24.44 | 5.28M |
| 2026-09-16 | CNY 25.00 | +5.98% | CNY 23.52 | CNY 25.19 | CNY 23.43 | 6.59M |
| 2026-09-15 | CNY 23.59 | +1.24% | CNY 23.10 | CNY 23.93 | CNY 23.08 | 4.28M |
| 2026-09-14 | CNY 23.30 | +3.10% | CNY 22.59 | CNY 23.40 | CNY 22.25 | 2.95M |
| 2026-09-11 | CNY 22.60 | -2.12% | CNY 23.09 | CNY 23.11 | CNY 22.00 | 3.91M |
| 2026-09-10 | CNY 23.09 | -1.20% | CNY 23.22 | CNY 23.59 | CNY 23.02 | 2.74M |
| 2026-09-09 | CNY 23.37 | +1.26% | CNY 23.15 | CNY 23.98 | CNY 23.08 | 4.26M |
| 2026-09-08 | CNY 23.08 | -0.77% | CNY 23.40 | CNY 23.65 | CNY 23.00 | 2.63M |
| 2026-09-07 | CNY 23.26 | +1.88% | CNY 23.00 | CNY 23.49 | CNY 22.90 | 2.46M |
| 2026-09-04 | CNY 22.83 | -2.77% | CNY 23.59 | CNY 23.83 | CNY 22.72 | 3.44M |
| 2026-09-03 | CNY 23.48 | -1.18% | CNY 23.91 | CNY 23.96 | CNY 23.18 | 2.89M |
| 2026-09-02 | CNY 23.76 | -0.59% | CNY 23.64 | CNY 23.90 | CNY 23.46 | 2.63M |
| 2026-09-01 | CNY 23.90 | -3.24% | CNY 24.63 | CNY 24.69 | CNY 23.82 | 4.37M |
| 2026-08-31 | CNY 24.70 | +2.70% | CNY 23.83 | CNY 24.73 | CNY 23.80 | 4.25M |
| 2026-08-28 | CNY 24.05 | -0.91% | CNY 24.00 | CNY 24.68 | CNY 23.90 | 4.10M |
| 2026-08-27 | CNY 24.27 | +5.06% | CNY 23.20 | CNY 24.41 | CNY 23.16 | 6.54M |
| 2026-08-26 | CNY 23.10 | +0.22% | CNY 23.79 | CNY 23.98 | CNY 22.87 | 6.22M |
| 2026-08-25 | CNY 23.05 | +0.74% | CNY 22.88 | CNY 23.13 | CNY 22.14 | 3.41M |
| 2026-08-24 | CNY 22.88 | -1.21% | CNY 23.03 | CNY 23.32 | CNY 22.35 | 3.94M |
| 2026-08-21 | CNY 23.16 | +0.56% | CNY 22.90 | CNY 23.27 | CNY 22.48 | 2.51M |
| 2026-08-20 | CNY 23.03 | -0.43% | CNY 23.27 | CNY 23.71 | CNY 22.85 | 3.23M |
| 2026-08-19 | CNY 23.13 | -4.74% | CNY 23.80 | CNY 24.13 | CNY 22.90 | 4.74M |
| 2026-08-18 | CNY 24.28 | +0.66% | CNY 23.98 | CNY 24.56 | CNY 23.86 | 3.72M |
| 2026-08-17 | CNY 24.12 | +3.61% | CNY 23.28 | CNY 24.26 | CNY 23.01 | 4.06M |
| 2026-08-14 | CNY 23.28 | +3.37% | CNY 22.61 | CNY 23.35 | CNY 22.61 | 4.24M |
| 2026-08-13 | CNY 22.52 | -3.18% | CNY 23.49 | CNY 23.56 | CNY 22.45 | 4.91M |
| 2026-08-12 | CNY 23.26 | +0.61% | CNY 23.07 | CNY 23.47 | CNY 22.93 | 2.60M |
| 2026-08-11 | CNY 23.12 | -0.43% | CNY 23.02 | CNY 23.37 | CNY 22.86 | 2.99M |
| 2026-08-10 | CNY 23.22 | -1.23% | CNY 23.58 | CNY 23.69 | CNY 22.91 | 3.93M |
| 2026-08-07 | CNY 23.51 | +2.98% | CNY 22.70 | CNY 23.75 | CNY 22.57 | 5.32M |
| 2026-08-06 | CNY 22.83 | +2.79% | CNY 22.07 | CNY 22.86 | CNY 21.94 | 6.07M |
| 2026-08-05 | CNY 22.21 | +4.17% | CNY 21.25 | CNY 22.35 | CNY 21.20 | 5.07M |
| 2026-08-04 | CNY 21.32 | +3.50% | CNY 20.76 | CNY 21.49 | CNY 20.71 | 4.37M |
| 2026-08-03 | CNY 20.60 | +1.13% | CNY 20.27 | CNY 20.76 | CNY 20.07 | 4.37M |
| 2026-07-31 | CNY 20.37 | +2.77% | CNY 20.69 | CNY 21.17 | CNY 20.37 | 6.52M |
| 2026-07-30 | CNY 19.82 | -6.16% | CNY 20.57 | CNY 20.81 | CNY 19.57 | 6.19M |
| 2026-07-29 | CNY 21.12 | +1.93% | CNY 20.72 | CNY 21.12 | CNY 19.83 | 7.67M |
| 2026-07-28 | CNY 20.72 | -0.62% | CNY 20.64 | CNY 22.50 | CNY 20.62 | 8.01M |
| 2026-07-27 | CNY 20.85 | +3.17% | CNY 20.04 | CNY 20.88 | CNY 19.85 | 4.72M |
| 2026-07-24 | CNY 20.21 | -0.15% | CNY 19.90 | CNY 20.59 | CNY 19.81 | 4.63M |
| 2026-07-23 | CNY 20.24 | -0.54% | CNY 20.12 | CNY 20.64 | CNY 19.89 | 4.13M |
| 2026-07-22 | CNY 20.35 | -0.05% | CNY 20.36 | CNY 20.97 | CNY 20.00 | 6.85M |
| 2026-07-21 | CNY 20.36 | +5.88% | CNY 19.64 | CNY 20.39 | CNY 18.03 | 10.44M |
| 2026-07-20 | CNY 19.23 | -11.30% | CNY 22.30 | CNY 22.31 | CNY 18.83 | 11.33M |
| 2026-07-17 | CNY 21.68 | -8.95% | CNY 23.60 | CNY 23.88 | CNY 21.61 | 7.87M |
| 2026-07-16 | CNY 23.81 | -7.89% | CNY 25.50 | CNY 25.77 | CNY 23.45 | 7.89M |
| 2026-07-15 | CNY 25.85 | -1.97% | CNY 26.30 | CNY 26.85 | CNY 25.48 | 6.28M |
| 2026-07-14 | CNY 26.37 | -1.57% | CNY 26.71 | CNY 27.01 | CNY 25.61 | 7.58M |
| 2026-07-13 | CNY 26.79 | -7.84% | CNY 28.76 | CNY 29.33 | CNY 26.33 | 8.48M |
| 2026-07-10 | CNY 29.07 | -3.52% | CNY 30.13 | CNY 32.40 | CNY 29.02 | 10.55M |
| 2026-07-09 | CNY 30.13 | +4.65% | CNY 28.79 | CNY 30.23 | CNY 28.19 | 6.20M |
| 2026-07-08 | CNY 28.79 | -4.00% | CNY 30.02 | CNY 30.18 | CNY 27.95 | 6.31M |
| 2026-07-07 | CNY 29.99 | -1.45% | CNY 30.00 | CNY 30.58 | CNY 29.58 | 6.13M |
| 2026-07-06 | CNY 30.43 | -2.56% | CNY 31.61 | CNY 31.67 | CNY 29.51 | 9.18M |
| 2026-07-03 | CNY 31.23 | -8.36% | CNY 33.68 | CNY 33.99 | CNY 31.21 | 10.63M |
| 2026-07-02 | CNY 34.08 | -0.84% | CNY 33.73 | CNY 35.76 | CNY 32.40 | 11.75M |
| 2026-07-01 | CNY 34.37 | -0.46% | CNY 34.28 | CNY 35.80 | CNY 33.68 | 12.97M |
| 2026-06-30 | CNY 34.53 | +1.41% | CNY 34.18 | CNY 34.90 | CNY 33.48 | 11.27M |
| 2026-06-29 | CNY 34.05 | +0.09% | CNY 34.32 | CNY 36.15 | CNY 32.51 | 11.70M |
| 2026-06-26 | CNY 34.02 | +1.07% | CNY 33.31 | CNY 34.69 | CNY 33.05 | 9.89M |
| 2026-06-25 | CNY 33.66 | -3.28% | CNY 34.90 | CNY 35.00 | CNY 33.19 | 9.38M |
| 2026-06-24 | CNY 34.80 | +4.82% | CNY 32.50 | CNY 35.20 | CNY 32.21 | 10.87M |
| 2026-06-23 | CNY 33.20 | +2.85% | CNY 32.28 | CNY 34.26 | CNY 31.86 | 11.97M |
| 2026-06-22 | CNY 32.28 | +4.77% | CNY 31.15 | CNY 32.28 | CNY 30.62 | 10.32M |
| 2026-06-18 | CNY 30.81 | +1.22% | CNY 30.14 | CNY 30.90 | CNY 29.70 | 7.46M |
| 2026-06-17 | CNY 30.44 | +0.73% | CNY 29.85 | CNY 30.67 | CNY 29.83 | 6.66M |
| 2026-06-16 | CNY 30.22 | +0.53% | CNY 30.00 | CNY 30.59 | CNY 29.88 | 8.36M |
| 2026-06-15 | CNY 30.06 | +7.36% | CNY 28.20 | CNY 30.12 | CNY 28.20 | 10.65M |
| 2026-06-12 | CNY 28.00 | -4.86% | CNY 30.00 | CNY 30.10 | CNY 27.80 | 11.50M |
| 2026-06-11 | CNY 29.43 | +3.59% | CNY 28.52 | CNY 29.49 | CNY 28.50 | 12.83M |
| 2026-06-10 | CNY 28.41 | +3.08% | CNY 27.31 | CNY 28.75 | CNY 27.31 | 7.84M |
| 2026-06-09 | CNY 27.56 | +5.51% | CNY 26.50 | CNY 27.98 | CNY 26.04 | 7.97M |
| 2026-06-08 | CNY 26.12 | -4.95% | CNY 26.00 | CNY 27.25 | CNY 25.90 | 5.79M |
| 2026-06-05 | CNY 27.48 | +3.27% | CNY 26.40 | CNY 28.25 | CNY 25.55 | 8.50M |
| 2026-06-04 | CNY 26.61 | +3.42% | CNY 25.66 | CNY 27.06 | CNY 25.36 | 6.53M |
| 2026-06-03 | CNY 25.73 | +0.59% | CNY 25.68 | CNY 26.57 | CNY 25.40 | 6.01M |
| 2026-06-02 | CNY 25.58 | -0.81% | CNY 25.60 | CNY 26.00 | CNY 25.00 | 4.86M |
| 2026-06-01 | CNY 25.79 | -2.79% | CNY 26.53 | CNY 26.90 | CNY 25.60 | 5.20M |
| 2026-05-29 | CNY 26.53 | -8.33% | CNY 28.87 | CNY 28.93 | CNY 26.10 | 8.71M |
| 2026-05-28 | CNY 28.94 | +0.94% | CNY 28.51 | CNY 29.33 | CNY 28.27 | 6.81M |
| 2026-05-27 | CNY 28.67 | -3.79% | CNY 29.99 | CNY 30.44 | CNY 28.51 | 7.52M |
| 2026-05-26 | CNY 29.80 | -6.23% | CNY 31.27 | CNY 31.27 | CNY 29.30 | 9.38M |