Zhejiang Hisun Biomaterials Co., Ltd. Class A 688203
SSE · China · Process Industries
CNY 18.95-1.45 (-7.11%)
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 18.95 | -7.11% | CNY 20.35 | CNY 20.41 | CNY 18.77 | 21.48M |
| 2026-09-29 | CNY 20.40 | +1.95% | CNY 20.00 | CNY 20.84 | CNY 19.48 | 21.89M |
| 2026-09-28 | CNY 20.01 | -13.23% | CNY 22.39 | CNY 22.98 | CNY 19.76 | 32.01M |
| 2026-09-24 | CNY 23.06 | -5.10% | CNY 24.29 | CNY 26.35 | CNY 22.70 | 37.83M |
| 2026-09-23 | CNY 24.30 | +16.38% | CNY 21.24 | CNY 24.80 | CNY 20.82 | 22.72M |
| 2026-09-22 | CNY 20.88 | +6.80% | CNY 19.41 | CNY 21.30 | CNY 19.12 | 18.35M |
| 2026-09-21 | CNY 19.55 | +10.64% | CNY 17.66 | CNY 20.10 | CNY 17.06 | 16.60M |
| 2026-09-18 | CNY 17.67 | +8.67% | CNY 16.58 | CNY 18.47 | CNY 16.19 | 12.50M |
| 2026-09-17 | CNY 16.26 | +7.97% | CNY 14.90 | CNY 16.57 | CNY 14.85 | 8.39M |
| 2026-09-16 | CNY 15.06 | +3.79% | CNY 14.50 | CNY 15.23 | CNY 14.47 | 5.16M |
| 2026-09-15 | CNY 14.51 | -1.16% | CNY 14.74 | CNY 14.93 | CNY 14.44 | 3.34M |
| 2026-09-14 | CNY 14.68 | +4.78% | CNY 13.81 | CNY 14.85 | CNY 13.58 | 7.09M |
| 2026-09-11 | CNY 14.01 | -4.24% | CNY 14.49 | CNY 14.60 | CNY 13.80 | 6.62M |
| 2026-09-10 | CNY 14.63 | -2.07% | CNY 14.95 | CNY 15.00 | CNY 14.53 | 5.88M |
| 2026-09-09 | CNY 14.94 | -3.98% | CNY 15.56 | CNY 15.77 | CNY 14.80 | 8.21M |
| 2026-09-08 | CNY 15.56 | -0.95% | CNY 15.60 | CNY 15.81 | CNY 15.12 | 8.43M |
| 2026-09-07 | CNY 15.71 | +12.37% | CNY 14.60 | CNY 16.49 | CNY 14.60 | 12.72M |
| 2026-09-04 | CNY 13.98 | +0.72% | CNY 13.90 | CNY 14.65 | CNY 13.81 | 5.04M |
| 2026-09-03 | CNY 13.88 | -0.93% | CNY 13.99 | CNY 14.38 | CNY 13.75 | 4.29M |
| 2026-09-02 | CNY 14.01 | -2.57% | CNY 14.25 | CNY 14.60 | CNY 13.88 | 5.87M |
| 2026-09-01 | CNY 14.38 | +1.84% | CNY 13.99 | CNY 15.00 | CNY 13.89 | 11.39M |
| 2026-08-31 | CNY 14.12 | +6.65% | CNY 13.00 | CNY 14.18 | CNY 12.88 | 8.89M |
| 2026-08-28 | CNY 13.24 | +1.61% | CNY 12.90 | CNY 13.85 | CNY 12.71 | 8.23M |
| 2026-08-27 | CNY 13.03 | +0.93% | CNY 12.91 | CNY 13.19 | CNY 12.80 | 7.56M |
| 2026-08-26 | CNY 12.91 | -0.39% | CNY 13.15 | CNY 13.31 | CNY 12.40 | 12.40M |
| 2026-08-25 | CNY 12.96 | +13.29% | CNY 12.80 | CNY 13.64 | CNY 12.00 | 14.88M |
| 2026-08-24 | CNY 11.44 | -2.47% | CNY 11.66 | CNY 11.87 | CNY 11.22 | 3.13M |
| 2026-08-21 | CNY 11.73 | +1.47% | CNY 11.56 | CNY 11.81 | CNY 11.42 | 2.78M |
| 2026-08-20 | CNY 11.56 | 0.00% | CNY 11.37 | CNY 11.80 | CNY 11.33 | 4.32M |
| 2026-08-19 | CNY 11.56 | -3.83% | CNY 11.53 | CNY 12.06 | CNY 11.42 | 5.09M |
| 2026-08-18 | CNY 12.02 | +0.50% | CNY 11.97 | CNY 12.30 | CNY 11.70 | 5.70M |
| 2026-08-17 | CNY 11.96 | +0.67% | CNY 12.39 | CNY 13.04 | CNY 11.86 | 7.52M |
| 2026-08-14 | CNY 11.88 | +1.63% | CNY 11.69 | CNY 12.00 | CNY 11.39 | 7.27M |
| 2026-08-13 | CNY 11.69 | +4.10% | CNY 11.13 | CNY 11.94 | CNY 11.00 | 12.15M |
| 2026-08-12 | CNY 11.23 | -3.36% | CNY 11.74 | CNY 11.90 | CNY 11.11 | 9.89M |
| 2026-08-11 | CNY 11.62 | -4.52% | CNY 12.05 | CNY 12.20 | CNY 10.88 | 14.59M |
| 2026-08-10 | CNY 12.17 | +17.36% | CNY 10.37 | CNY 12.36 | CNY 10.21 | 13.11M |
| 2026-08-07 | CNY 10.37 | +2.17% | CNY 10.20 | CNY 10.75 | CNY 9.87 | 4.03M |
| 2026-08-06 | CNY 10.15 | +1.20% | CNY 10.01 | CNY 10.18 | CNY 9.97 | 2.15M |
| 2026-08-05 | CNY 10.03 | +0.10% | CNY 10.02 | CNY 10.12 | CNY 9.90 | 2.65M |
| 2026-08-04 | CNY 10.02 | +1.93% | CNY 9.85 | CNY 10.10 | CNY 9.83 | 2.97M |
| 2026-08-03 | CNY 9.83 | +4.57% | CNY 9.47 | CNY 9.90 | CNY 9.41 | 4.09M |
| 2026-07-31 | CNY 9.40 | +2.29% | CNY 9.24 | CNY 9.44 | CNY 9.20 | 2.73M |
| 2026-07-30 | CNY 9.19 | -0.54% | CNY 9.20 | CNY 9.39 | CNY 9.08 | 2.71M |
| 2026-07-29 | CNY 9.24 | +3.12% | CNY 8.98 | CNY 9.24 | CNY 8.94 | 2.96M |
| 2026-07-28 | CNY 8.96 | 0.00% | CNY 8.89 | CNY 9.15 | CNY 8.89 | 2.47M |
| 2026-07-27 | CNY 8.96 | +2.40% | CNY 8.75 | CNY 8.99 | CNY 8.71 | 2.67M |
| 2026-07-24 | CNY 8.75 | -2.13% | CNY 8.83 | CNY 8.89 | CNY 8.57 | 2.49M |
| 2026-07-23 | CNY 8.94 | +3.00% | CNY 8.66 | CNY 8.96 | CNY 8.58 | 2.63M |
| 2026-07-22 | CNY 8.68 | -2.47% | CNY 8.88 | CNY 8.96 | CNY 8.61 | 2.92M |
| 2026-07-21 | CNY 8.90 | -0.45% | CNY 8.94 | CNY 8.96 | CNY 8.38 | 4.05M |
| 2026-07-20 | CNY 8.94 | -3.35% | CNY 9.30 | CNY 9.45 | CNY 8.70 | 4.37M |
| 2026-07-17 | CNY 9.25 | -4.84% | CNY 9.79 | CNY 9.81 | CNY 9.11 | 3.57M |
| 2026-07-16 | CNY 9.72 | +0.52% | CNY 9.57 | CNY 9.89 | CNY 9.41 | 2.52M |
| 2026-07-15 | CNY 9.67 | +1.58% | CNY 9.50 | CNY 9.75 | CNY 9.43 | 2.47M |
| 2026-07-14 | CNY 9.52 | +2.37% | CNY 9.30 | CNY 9.53 | CNY 9.20 | 3.58M |
| 2026-07-13 | CNY 9.30 | -4.81% | CNY 10.00 | CNY 10.00 | CNY 9.20 | 3.89M |
| 2026-07-10 | CNY 9.77 | +1.66% | CNY 9.61 | CNY 10.00 | CNY 9.46 | 2.53M |
| 2026-07-09 | CNY 9.61 | -0.41% | CNY 9.65 | CNY 9.72 | CNY 9.34 | 2.05M |
| 2026-07-08 | CNY 9.65 | -2.82% | CNY 9.83 | CNY 9.91 | CNY 9.61 | 2.17M |
| 2026-07-07 | CNY 9.93 | -3.40% | CNY 10.28 | CNY 10.35 | CNY 9.82 | 3.41M |
| 2026-07-06 | CNY 10.28 | -1.15% | CNY 10.35 | CNY 10.60 | CNY 10.25 | 2.64M |
| 2026-07-03 | CNY 10.40 | +1.36% | CNY 10.35 | CNY 10.50 | CNY 10.17 | 2.65M |
| 2026-07-02 | CNY 10.26 | +0.29% | CNY 10.22 | CNY 10.57 | CNY 10.16 | 3.40M |
| 2026-07-01 | CNY 10.23 | +2.51% | CNY 9.91 | CNY 10.32 | CNY 9.91 | 3.33M |
| 2026-06-30 | CNY 9.98 | -0.20% | CNY 10.00 | CNY 10.17 | CNY 9.80 | 3.97M |
| 2026-06-29 | CNY 10.00 | -0.79% | CNY 10.08 | CNY 10.13 | CNY 9.66 | 3.80M |
| 2026-06-26 | CNY 10.08 | -2.70% | CNY 10.36 | CNY 10.36 | CNY 10.01 | 2.70M |
| 2026-06-25 | CNY 10.36 | -1.89% | CNY 10.50 | CNY 10.55 | CNY 10.16 | 3.45M |
| 2026-06-24 | CNY 10.56 | -4.26% | CNY 11.04 | CNY 11.14 | CNY 10.51 | 4.15M |
| 2026-06-23 | CNY 11.03 | -0.18% | CNY 10.91 | CNY 11.24 | CNY 10.90 | 3.02M |
| 2026-06-22 | CNY 11.05 | -3.75% | CNY 11.68 | CNY 11.68 | CNY 10.74 | 5.30M |
| 2026-06-18 | CNY 11.48 | +0.17% | CNY 11.31 | CNY 12.00 | CNY 11.01 | 5.92M |
| 2026-06-17 | CNY 11.46 | +2.23% | CNY 11.13 | CNY 11.94 | CNY 10.98 | 6.34M |
| 2026-06-16 | CNY 11.21 | +1.17% | CNY 11.31 | CNY 11.34 | CNY 10.83 | 3.41M |
| 2026-06-15 | CNY 11.08 | +0.54% | CNY 11.20 | CNY 11.29 | CNY 10.91 | 3.04M |
| 2026-06-12 | CNY 11.02 | +0.64% | CNY 11.04 | CNY 11.22 | CNY 10.91 | 2.84M |
| 2026-06-11 | CNY 10.95 | -2.49% | CNY 11.20 | CNY 11.28 | CNY 10.73 | 2.41M |
| 2026-06-10 | CNY 11.23 | -0.27% | CNY 11.13 | CNY 11.37 | CNY 10.87 | 2.98M |
| 2026-06-09 | CNY 11.26 | +0.27% | CNY 11.45 | CNY 11.50 | CNY 11.15 | 3.15M |
| 2026-06-08 | CNY 11.23 | -2.85% | CNY 11.40 | CNY 11.64 | CNY 11.00 | 3.34M |
| 2026-06-05 | CNY 11.56 | +3.31% | CNY 11.28 | CNY 11.87 | CNY 10.98 | 4.07M |
| 2026-06-04 | CNY 11.19 | -2.86% | CNY 11.50 | CNY 11.62 | CNY 11.11 | 2.77M |
| 2026-06-03 | CNY 11.52 | -4.00% | CNY 11.97 | CNY 11.97 | CNY 11.36 | 4.71M |
| 2026-06-02 | CNY 12.00 | -2.99% | CNY 12.36 | CNY 12.60 | CNY 11.83 | 4.01M |
| 2026-06-01 | CNY 12.37 | +1.64% | CNY 11.93 | CNY 12.49 | CNY 11.93 | 3.95M |
| 2026-05-29 | CNY 12.17 | -6.89% | CNY 13.00 | CNY 13.16 | CNY 12.07 | 4.56M |
| 2026-05-28 | CNY 13.07 | -1.58% | CNY 13.37 | CNY 13.39 | CNY 12.72 | 3.02M |
| 2026-05-27 | CNY 13.28 | -1.56% | CNY 13.60 | CNY 13.69 | CNY 12.94 | 4.50M |
| 2026-05-26 | CNY 13.49 | -1.75% | CNY 14.10 | CNY 14.10 | CNY 13.31 | 3.40M |