Hubei Sinophorus Electronic Materials Co. Ltd. Class A 688545
SSE · China · Process Industries
CNY 68.70-2.95 (-4.12%)
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 68.70 | -4.12% | CNY 72.22 | CNY 72.33 | CNY 68.60 | 4.56M |
| 2026-09-29 | CNY 71.65 | -0.49% | CNY 72.00 | CNY 72.51 | CNY 70.90 | 4.75M |
| 2026-09-28 | CNY 72.00 | -6.10% | CNY 76.98 | CNY 76.98 | CNY 70.65 | 8.15M |
| 2026-09-24 | CNY 76.68 | -3.17% | CNY 78.25 | CNY 79.58 | CNY 76.68 |
| 5.13M |
| 2026-09-23 | CNY 79.19 | +2.41% | CNY 76.90 | CNY 81.19 | CNY 76.90 | 9.05M |
| 2026-09-22 | CNY 77.33 | -2.67% | CNY 80.50 | CNY 80.72 | CNY 76.91 | 9.68M |
| 2026-09-21 | CNY 79.45 | -2.90% | CNY 81.90 | CNY 82.01 | CNY 78.95 | 10.35M |
| 2026-09-18 | CNY 81.82 | +7.42% | CNY 77.80 | CNY 83.08 | CNY 76.71 | 15.28M |
| 2026-09-17 | CNY 76.17 | -1.97% | CNY 77.11 | CNY 78.90 | CNY 76.00 | 7.16M |
| 2026-09-16 | CNY 77.70 | +2.83% | CNY 76.03 | CNY 79.11 | CNY 74.51 | 11.30M |
| 2026-09-15 | CNY 75.56 | +5.80% | CNY 71.10 | CNY 76.47 | CNY 70.66 | 10.70M |
| 2026-09-14 | CNY 71.42 | 0.00% | CNY 69.71 | CNY 71.98 | CNY 69.00 | 4.57M |
| 2026-09-11 | CNY 71.42 | -2.02% | CNY 71.62 | CNY 72.49 | CNY 68.21 | 6.76M |
| 2026-09-10 | CNY 72.89 | -0.38% | CNY 72.97 | CNY 74.63 | CNY 71.71 | 4.68M |
| 2026-09-09 | CNY 73.17 | -0.34% | CNY 73.98 | CNY 76.46 | CNY 72.80 | 5.89M |
| 2026-09-08 | CNY 73.42 | -2.57% | CNY 75.42 | CNY 76.22 | CNY 73.13 | 6.28M |
| 2026-09-07 | CNY 75.36 | +5.40% | CNY 72.60 | CNY 75.70 | CNY 72.04 | 8.44M |
| 2026-09-04 | CNY 71.50 | -4.26% | CNY 75.48 | CNY 76.18 | CNY 70.91 | 8.95M |
| 2026-09-03 | CNY 74.68 | -1.98% | CNY 77.43 | CNY 77.54 | CNY 72.60 | 9.94M |
| 2026-09-02 | CNY 76.19 | +1.18% | CNY 74.50 | CNY 78.30 | CNY 72.88 | 8.04M |
| 2026-09-01 | CNY 75.30 | -3.71% | CNY 78.80 | CNY 78.80 | CNY 74.02 | 8.93M |
| 2026-08-31 | CNY 78.20 | +1.37% | CNY 75.68 | CNY 78.62 | CNY 74.91 | 8.20M |
| 2026-08-28 | CNY 77.14 | -4.01% | CNY 80.00 | CNY 81.20 | CNY 77.00 | 9.38M |
| 2026-08-27 | CNY 80.36 | +3.03% | CNY 78.30 | CNY 82.00 | CNY 76.88 | 10.56M |
| 2026-08-26 | CNY 78.00 | +1.79% | CNY 77.53 | CNY 79.60 | CNY 74.41 | 9.88M |
| 2026-08-25 | CNY 76.63 | -5.94% | CNY 78.50 | CNY 79.80 | CNY 74.00 | 11.55M |
| 2026-08-24 | CNY 81.47 | +0.84% | CNY 82.88 | CNY 83.88 | CNY 78.19 | 13.01M |
| 2026-08-21 | CNY 80.79 | -1.67% | CNY 81.00 | CNY 83.08 | CNY 79.68 | 9.95M |
| 2026-08-20 | CNY 82.16 | -3.64% | CNY 86.00 | CNY 87.00 | CNY 80.88 | 13.07M |
| 2026-08-19 | CNY 85.26 | -9.92% | CNY 89.92 | CNY 94.30 | CNY 84.26 | 20.19M |
| 2026-08-18 | CNY 94.65 | +3.30% | CNY 89.98 | CNY 96.58 | CNY 89.65 | 21.23M |
| 2026-08-17 | CNY 91.63 | +2.59% | CNY 90.25 | CNY 93.58 | CNY 88.51 | 14.78M |
| 2026-08-14 | CNY 89.32 | +4.96% | CNY 86.42 | CNY 90.24 | CNY 86.08 | 12.73M |
| 2026-08-13 | CNY 85.10 | -4.19% | CNY 91.04 | CNY 91.99 | CNY 85.00 | 14.61M |
| 2026-08-12 | CNY 88.82 | +2.80% | CNY 88.00 | CNY 90.30 | CNY 87.05 | 13.52M |
| 2026-08-11 | CNY 86.40 | -4.26% | CNY 87.80 | CNY 90.44 | CNY 85.48 | 16.12M |
| 2026-08-10 | CNY 90.24 | +5.30% | CNY 87.12 | CNY 91.60 | CNY 85.51 | 20.84M |
| 2026-08-07 | CNY 85.70 | +6.59% | CNY 79.00 | CNY 89.00 | CNY 77.38 | 26.07M |
| 2026-08-06 | CNY 80.40 | +5.82% | CNY 73.51 | CNY 80.58 | CNY 72.88 | 21.95M |
| 2026-08-05 | CNY 75.98 | +14.67% | CNY 65.80 | CNY 78.98 | CNY 65.13 | 18.36M |
| 2026-08-04 | CNY 66.26 | +7.76% | CNY 61.66 | CNY 67.00 | CNY 61.08 | 12.61M |
| 2026-08-03 | CNY 61.49 | -7.70% | CNY 65.00 | CNY 65.90 | CNY 60.81 | 13.27M |
| 2026-07-31 | CNY 66.62 | +5.61% | CNY 70.00 | CNY 74.84 | CNY 66.27 | 15.42M |
| 2026-07-30 | CNY 63.08 | -7.70% | CNY 68.60 | CNY 68.88 | CNY 62.21 | 12.39M |
| 2026-07-29 | CNY 68.34 | -5.33% | CNY 72.19 | CNY 72.96 | CNY 64.11 | 15.58M |
| 2026-07-28 | CNY 72.19 | -8.19% | CNY 77.46 | CNY 79.12 | CNY 71.50 | 11.18M |
| 2026-07-27 | CNY 78.63 | +4.76% | CNY 75.57 | CNY 79.22 | CNY 72.50 | 11.80M |
| 2026-07-24 | CNY 75.06 | +0.41% | CNY 73.07 | CNY 77.33 | CNY 72.57 | 10.65M |
| 2026-07-23 | CNY 74.75 | -2.93% | CNY 78.88 | CNY 79.46 | CNY 74.00 | 9.36M |
| 2026-07-22 | CNY 77.01 | -3.46% | CNY 79.00 | CNY 82.50 | CNY 76.11 | 16.40M |
| 2026-07-21 | CNY 79.77 | +14.10% | CNY 72.05 | CNY 80.00 | CNY 63.80 | 21.42M |
| 2026-07-20 | CNY 69.91 | -16.00% | CNY 84.34 | CNY 86.00 | CNY 66.91 | 20.73M |
| 2026-07-17 | CNY 83.23 | -8.45% | CNY 90.84 | CNY 92.38 | CNY 82.81 | 14.62M |
| 2026-07-16 | CNY 90.91 | -7.64% | CNY 94.32 | CNY 98.99 | CNY 89.81 | 14.28M |
| 2026-07-15 | CNY 98.43 | -6.88% | CNY 109.61 | CNY 110.99 | CNY 98.00 | 12.72M |
| 2026-07-14 | CNY 105.70 | +0.26% | CNY 105.50 | CNY 107.48 | CNY 97.00 | 17.01M |
| 2026-07-13 | CNY 105.43 | -5.02% | CNY 109.00 | CNY 114.48 | CNY 105.14 | 15.64M |
| 2026-07-10 | CNY 111.00 | -7.18% | CNY 120.50 | CNY 126.58 | CNY 109.99 | 18.40M |
| 2026-07-09 | CNY 119.59 | +7.54% | CNY 116.00 | CNY 120.58 | CNY 115.20 | 14.95M |
| 2026-07-08 | CNY 111.21 | +3.17% | CNY 109.37 | CNY 115.78 | CNY 104.00 | 14.39M |
| 2026-07-07 | CNY 107.79 | -1.90% | CNY 108.14 | CNY 111.06 | CNY 105.00 | 10.93M |
| 2026-07-06 | CNY 109.88 | -2.60% | CNY 114.77 | CNY 115.90 | CNY 104.58 | 16.38M |
| 2026-07-03 | CNY 112.81 | -10.16% | CNY 121.60 | CNY 125.88 | CNY 112.80 | 19.47M |
| 2026-07-02 | CNY 125.57 | -10.88% | CNY 132.10 | CNY 137.98 | CNY 120.01 | 17.10M |
| 2026-07-01 | CNY 140.90 | +5.89% | CNY 133.00 | CNY 148.38 | CNY 132.00 | 22.02M |
| 2026-06-30 | CNY 133.06 | -1.19% | CNY 128.50 | CNY 138.10 | CNY 125.00 | 19.74M |
| 2026-06-29 | CNY 134.66 | +13.83% | CNY 122.00 | CNY 135.00 | CNY 115.08 | 25.35M |
| 2026-06-26 | CNY 118.30 | -5.89% | CNY 121.00 | CNY 129.98 | CNY 118.00 | 25.23M |
| 2026-06-25 | CNY 125.70 | +14.01% | CNY 114.78 | CNY 132.30 | CNY 105.70 | 31.43M |
| 2026-06-24 | CNY 110.25 | +5.20% | CNY 102.55 | CNY 112.55 | CNY 101.23 | 16.17M |
| 2026-06-23 | CNY 104.80 | -7.75% | CNY 112.52 | CNY 113.49 | CNY 103.18 | 15.63M |
| 2026-06-22 | CNY 113.60 | +3.50% | CNY 112.50 | CNY 117.68 | CNY 108.00 | 19.55M |
| 2026-06-18 | CNY 109.76 | -3.72% | CNY 110.00 | CNY 112.20 | CNY 106.73 | 18.44M |
| 2026-06-17 | CNY 114.00 | +4.50% | CNY 104.22 | CNY 117.17 | CNY 101.10 | 27.20M |
| 2026-06-16 | CNY 109.09 | -5.14% | CNY 112.82 | CNY 120.00 | CNY 108.77 | 22.89M |
| 2026-06-15 | CNY 115.00 | +6.48% | CNY 108.00 | CNY 115.88 | CNY 104.80 | 24.72M |
| 2026-06-12 | CNY 108.00 | +3.33% | CNY 111.69 | CNY 111.69 | CNY 98.00 | 33.53M |
| 2026-06-11 | CNY 104.52 | +20.00% | CNY 91.50 | CNY 104.52 | CNY 91.00 | 19.86M |
| 2026-06-10 | CNY 87.10 | +5.17% | CNY 80.83 | CNY 90.02 | CNY 80.00 | 21.17M |
| 2026-06-09 | CNY 82.82 | +2.88% | CNY 83.32 | CNY 85.67 | CNY 79.39 | 13.67M |
| 2026-06-08 | CNY 80.50 | -6.57% | CNY 81.91 | CNY 84.50 | CNY 79.60 | 14.61M |
| 2026-06-05 | CNY 86.16 | -4.12% | CNY 87.00 | CNY 90.75 | CNY 84.91 | 16.75M |
| 2026-06-04 | CNY 89.86 | +14.01% | CNY 77.25 | CNY 90.66 | CNY 76.11 | 24.18M |
| 2026-06-03 | CNY 78.82 | +5.05% | CNY 75.00 | CNY 82.20 | CNY 74.01 | 16.03M |
| 2026-06-02 | CNY 75.03 | +1.02% | CNY 73.51 | CNY 76.00 | CNY 72.92 | 8.30M |
| 2026-06-01 | CNY 74.27 | -1.24% | CNY 75.91 | CNY 76.90 | CNY 72.80 | 11.08M |
| 2026-05-29 | CNY 75.20 | -6.86% | CNY 79.90 | CNY 81.44 | CNY 74.21 | 14.19M |
| 2026-05-28 | CNY 80.74 | +6.04% | CNY 75.00 | CNY 81.98 | CNY 74.99 | 18.24M |
| 2026-05-27 | CNY 76.14 | -1.62% | CNY 79.00 | CNY 79.66 | CNY 75.23 | 14.01M |
| 2026-05-26 | CNY 77.39 | -4.65% | CNY 81.20 | CNY 82.20 | CNY 76.19 | 14.80M |