Jiangsu HSC New Energy Materials Co. Ltd. Class A 688353
SSE · China · Process Industries
CNY 80.57+1.62 (+2.05%)
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 80.57 | +2.05% | CNY 80.00 | CNY 82.28 | CNY 78.75 | 2.82M |
| 2026-09-29 | CNY 78.95 | -0.01% | CNY 79.78 | CNY 80.18 | CNY 78.20 | 2.64M |
| 2026-09-28 | CNY 78.96 | -1.13% | CNY 80.66 | CNY 80.88 | CNY 77.61 | 3.38M |
| 2026-09-24 | CNY 79.86 | -2.73% | CNY 82.07 | CNY 82.52 | CNY 79.80 | 2.19M |
| 2026-09-23 | CNY 82.10 | -0.93% | CNY 82.01 | CNY 82.96 | CNY 81.44 | 2.10M |
| 2026-09-22 | CNY 82.87 | -0.86% | CNY 84.28 | CNY 84.36 | CNY 82.70 | 2.30M |
| 2026-09-21 | CNY 83.59 | -0.64% | CNY 84.90 | CNY 86.00 | CNY 82.89 | 3.03M |
| 2026-09-18 | CNY 84.13 | -0.53% | CNY 85.50 | CNY 86.53 | CNY 83.43 | 3.38M |
| 2026-09-17 | CNY 84.58 | -6.19% | CNY 89.59 | CNY 90.20 | CNY 84.40 | 5.11M |
| 2026-09-16 | CNY 90.16 | +8.07% | CNY 83.20 | CNY 90.18 | CNY 82.88 | 5.91M |
| 2026-09-15 | CNY 83.43 | +1.43% | CNY 82.34 | CNY 84.20 | CNY 81.95 | 2.67M |
| 2026-09-14 | CNY 82.25 | +1.93% | CNY 80.02 | CNY 82.73 | CNY 79.28 | 2.42M |
| 2026-09-11 | CNY 80.69 | -4.11% | CNY 83.25 | CNY 83.50 | CNY 78.65 | 3.91M |
| 2026-09-10 | CNY 84.15 | -1.36% | CNY 85.32 | CNY 85.32 | CNY 82.52 | 2.72M |
| 2026-09-09 | CNY 85.31 | +3.04% | CNY 82.63 | CNY 85.80 | CNY 82.38 | 3.92M |
| 2026-09-08 | CNY 82.79 | -0.11% | CNY 83.13 | CNY 84.22 | CNY 82.00 | 2.41M |
| 2026-09-07 | CNY 82.88 | +1.27% | CNY 81.80 | CNY 83.50 | CNY 81.00 | 3.03M |
| 2026-09-04 | CNY 81.84 | -3.21% | CNY 84.61 | CNY 85.69 | CNY 81.14 | 3.24M |
| 2026-09-03 | CNY 84.55 | +1.50% | CNY 84.71 | CNY 85.20 | CNY 82.52 | 3.12M |
| 2026-09-02 | CNY 83.30 | -1.90% | CNY 83.89 | CNY 84.19 | CNY 82.78 | 2.74M |
| 2026-09-01 | CNY 84.91 | -5.97% | CNY 90.55 | CNY 90.55 | CNY 84.50 | 4.85M |
| 2026-08-31 | CNY 90.30 | -1.37% | CNY 91.44 | CNY 91.44 | CNY 88.03 | 3.22M |
| 2026-08-28 | CNY 91.55 | +1.44% | CNY 90.27 | CNY 93.44 | CNY 90.10 | 4.55M |
| 2026-08-27 | CNY 90.25 | +0.29% | CNY 89.76 | CNY 90.88 | CNY 88.05 | 4.02M |
| 2026-08-26 | CNY 89.99 | +1.71% | CNY 88.00 | CNY 92.22 | CNY 87.14 | 4.63M |
| 2026-08-25 | CNY 88.48 | -3.72% | CNY 90.50 | CNY 91.51 | CNY 86.35 | 5.73M |
| 2026-08-24 | CNY 91.90 | +0.77% | CNY 90.86 | CNY 93.90 | CNY 89.74 | 5.51M |
| 2026-08-21 | CNY 91.20 | +1.33% | CNY 88.00 | CNY 93.99 | CNY 87.00 | 7.07M |
| 2026-08-20 | CNY 90.00 | -9.90% | CNY 94.88 | CNY 96.60 | CNY 88.88 | 10.48M |
| 2026-08-19 | CNY 99.89 | -4.23% | CNY 102.00 | CNY 106.00 | CNY 97.43 | 7.42M |
| 2026-08-18 | CNY 104.30 | -3.69% | CNY 107.37 | CNY 108.67 | CNY 103.75 | 6.95M |
| 2026-08-17 | CNY 108.30 | +10.49% | CNY 99.98 | CNY 108.39 | CNY 99.11 | 10.50M |
| 2026-08-14 | CNY 98.02 | +3.56% | CNY 95.52 | CNY 103.18 | CNY 94.80 | 8.46M |
| 2026-08-13 | CNY 94.65 | -0.79% | CNY 94.20 | CNY 98.00 | CNY 94.20 | 6.30M |
| 2026-08-12 | CNY 95.40 | +1.68% | CNY 93.00 | CNY 100.18 | CNY 92.80 | 8.55M |
| 2026-08-11 | CNY 93.82 | -2.47% | CNY 95.50 | CNY 98.90 | CNY 93.61 | 7.14M |
| 2026-08-10 | CNY 96.20 | +2.07% | CNY 95.78 | CNY 97.00 | CNY 92.00 | 7.37M |
| 2026-08-07 | CNY 94.25 | -0.74% | CNY 97.00 | CNY 98.00 | CNY 93.66 | 6.25M |
| 2026-08-06 | CNY 94.95 | -0.37% | CNY 94.50 | CNY 97.25 | CNY 93.30 | 6.05M |
| 2026-08-05 | CNY 95.30 | +6.33% | CNY 89.06 | CNY 95.30 | CNY 88.96 | 7.32M |
| 2026-08-04 | CNY 89.63 | +0.23% | CNY 88.80 | CNY 90.49 | CNY 86.89 | 4.81M |
| 2026-08-03 | CNY 89.42 | +1.66% | CNY 88.00 | CNY 91.90 | CNY 84.76 | 5.46M |
| 2026-07-31 | CNY 87.96 | -2.41% | CNY 88.66 | CNY 92.48 | CNY 87.79 | 7.25M |
| 2026-07-30 | CNY 90.13 | -3.12% | CNY 91.00 | CNY 93.70 | CNY 89.20 | 6.85M |
| 2026-07-29 | CNY 93.03 | +3.38% | CNY 90.85 | CNY 96.95 | CNY 84.88 | 8.66M |
| 2026-07-28 | CNY 89.99 | -10.88% | CNY 98.00 | CNY 102.50 | CNY 89.14 | 9.09M |
| 2026-07-27 | CNY 100.98 | +5.19% | CNY 101.00 | CNY 103.00 | CNY 94.03 | 12.91M |
| 2026-07-24 | CNY 96.00 | -3.33% | CNY 97.00 | CNY 105.53 | CNY 95.18 | 11.36M |
| 2026-07-23 | CNY 99.31 | +11.09% | CNY 89.40 | CNY 99.52 | CNY 88.19 | 11.59M |
| 2026-07-22 | CNY 89.40 | +0.09% | CNY 91.98 | CNY 95.80 | CNY 88.89 | 8.51M |
| 2026-07-21 | CNY 89.32 | +8.40% | CNY 82.00 | CNY 89.77 | CNY 77.00 | 8.84M |
| 2026-07-20 | CNY 82.40 | -6.89% | CNY 90.75 | CNY 92.50 | CNY 80.00 | 9.05M |
| 2026-07-17 | CNY 88.50 | -2.86% | CNY 90.91 | CNY 93.81 | CNY 84.40 | 9.61M |
| 2026-07-16 | CNY 91.11 | +8.05% | CNY 84.58 | CNY 97.49 | CNY 82.00 | 11.62M |
| 2026-07-15 | CNY 84.32 | -3.82% | CNY 87.06 | CNY 88.80 | CNY 83.90 | 4.32M |
| 2026-07-14 | CNY 87.67 | +0.89% | CNY 86.65 | CNY 88.50 | CNY 84.87 | 4.45M |
| 2026-07-13 | CNY 86.90 | -7.28% | CNY 93.00 | CNY 94.97 | CNY 86.30 | 5.42M |
| 2026-07-10 | CNY 93.72 | -4.74% | CNY 97.92 | CNY 99.95 | CNY 93.60 | 5.67M |
| 2026-07-09 | CNY 98.38 | +0.39% | CNY 97.05 | CNY 99.17 | CNY 93.03 | 6.56M |
| 2026-07-08 | CNY 98.00 | -7.98% | CNY 106.09 | CNY 107.41 | CNY 98.00 | 7.32M |
| 2026-07-07 | CNY 106.50 | -2.04% | CNY 111.66 | CNY 116.55 | CNY 104.85 | 6.30M |
| 2026-07-06 | CNY 108.72 | -3.80% | CNY 113.00 | CNY 116.58 | CNY 108.00 | 6.15M |
| 2026-07-03 | CNY 113.02 | -4.34% | CNY 117.90 | CNY 120.66 | CNY 112.88 | 7.38M |
| 2026-07-02 | CNY 118.15 | +0.26% | CNY 118.96 | CNY 121.50 | CNY 113.51 | 7.98M |
| 2026-07-01 | CNY 117.84 | +1.52% | CNY 115.87 | CNY 122.87 | CNY 114.00 | 9.33M |
| 2026-06-30 | CNY 116.07 | +1.60% | CNY 112.00 | CNY 118.78 | CNY 111.11 | 7.14M |
| 2026-06-29 | CNY 114.24 | +3.86% | CNY 109.01 | CNY 116.89 | CNY 106.98 | 8.61M |
| 2026-06-26 | CNY 109.99 | -7.18% | CNY 118.49 | CNY 119.50 | CNY 109.81 | 9.03M |
| 2026-06-25 | CNY 118.50 | -1.15% | CNY 117.49 | CNY 122.00 | CNY 116.60 | 9.45M |
| 2026-06-24 | CNY 119.88 | -0.27% | CNY 126.00 | CNY 128.00 | CNY 112.20 | 12.62M |
| 2026-06-23 | CNY 120.20 | -1.57% | CNY 118.50 | CNY 126.00 | CNY 118.50 | 12.05M |
| 2026-06-22 | CNY 122.12 | +2.39% | CNY 120.00 | CNY 123.00 | CNY 114.30 | 15.09M |
| 2026-06-18 | CNY 119.27 | +2.11% | CNY 116.42 | CNY 122.00 | CNY 114.08 | 15.53M |
| 2026-06-17 | CNY 116.80 | +6.75% | CNY 108.40 | CNY 119.60 | CNY 108.01 | 12.14M |
| 2026-06-16 | CNY 109.41 | +1.49% | CNY 107.00 | CNY 111.51 | CNY 103.50 | 11.53M |
| 2026-06-15 | CNY 107.80 | +14.60% | CNY 96.88 | CNY 108.87 | CNY 94.88 | 15.80M |
| 2026-06-12 | CNY 94.07 | +15.79% | CNY 81.79 | CNY 94.68 | CNY 81.24 | 11.64M |
| 2026-06-11 | CNY 81.24 | +1.28% | CNY 80.13 | CNY 83.56 | CNY 79.01 | 4.36M |
| 2026-06-10 | CNY 80.21 | -3.02% | CNY 81.00 | CNY 83.00 | CNY 79.73 | 3.44M |
| 2026-06-09 | CNY 82.71 | +3.71% | CNY 80.98 | CNY 83.75 | CNY 79.45 | 3.73M |
| 2026-06-08 | CNY 79.75 | -3.60% | CNY 80.52 | CNY 83.88 | CNY 78.52 | 3.61M |
| 2026-06-05 | CNY 82.73 | +1.36% | CNY 81.90 | CNY 84.80 | CNY 79.56 | 4.65M |
| 2026-06-04 | CNY 81.62 | -2.17% | CNY 82.93 | CNY 83.36 | CNY 81.18 | 3.48M |
| 2026-06-03 | CNY 83.43 | -0.94% | CNY 84.00 | CNY 85.84 | CNY 82.63 | 3.35M |
| 2026-06-02 | CNY 84.22 | -2.30% | CNY 88.00 | CNY 88.03 | CNY 81.60 | 3.31M |
| 2026-06-01 | CNY 86.20 | +1.36% | CNY 86.79 | CNY 88.28 | CNY 85.80 | 3.43M |
| 2026-05-29 | CNY 85.04 | -3.84% | CNY 88.40 | CNY 90.60 | CNY 84.74 | 4.14M |
| 2026-05-28 | CNY 88.44 | -0.85% | CNY 88.88 | CNY 90.00 | CNY 85.38 | 4.58M |
| 2026-05-27 | CNY 89.20 | -1.83% | CNY 91.58 | CNY 91.97 | CNY 88.13 | 3.71M |
| 2026-05-26 | CNY 90.86 | -1.50% | CNY 91.80 | CNY 93.05 | CNY 89.64 | 4.43M |