Crown Advanced Material Co. Ltd. Class A 688560
SSE · China · Process Industries
CNY 12.78-0.03 (-0.23%)
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 12.78 | -0.23% | CNY 12.86 | CNY 13.14 | CNY 12.77 | 1.93M |
| 2026-09-29 | CNY 12.81 | +1.51% | CNY 12.68 | CNY 13.00 | CNY 12.53 | 2.49M |
| 2026-09-28 | CNY 12.62 | -1.41% | CNY 12.84 | CNY 12.95 | CNY 12.50 | 2.86M |
| 2026-09-24 | CNY 12.80 | -0.62% | CNY 12.80 | CNY 13.01 | CNY 12.67 | 2.79M |
| 2026-09-23 | CNY 12.88 | +1.50% | CNY 12.72 | CNY 13.10 | CNY 12.65 | 2.58M |
| 2026-09-22 | CNY 12.69 | +0.79% | CNY 12.64 | CNY 12.95 | CNY 12.59 | 2.47M |
| 2026-09-21 | CNY 12.59 | +2.19% | CNY 12.32 | CNY 12.69 | CNY 12.28 | 2.29M |
| 2026-09-18 | CNY 12.32 | +2.84% | CNY 12.05 | CNY 12.36 | CNY 12.02 | 2.69M |
| 2026-09-17 | CNY 11.98 | -0.66% | CNY 12.09 | CNY 12.09 | CNY 11.77 | 1.85M |
| 2026-09-16 | CNY 12.06 | +2.38% | CNY 11.81 | CNY 12.13 | CNY 11.60 | 2.49M |
| 2026-09-15 | CNY 11.78 | -1.26% | CNY 11.96 | CNY 12.00 | CNY 11.75 | 1.93M |
| 2026-09-14 | CNY 11.93 | +1.02% | CNY 11.76 | CNY 12.01 | CNY 11.65 | 2.44M |
| 2026-09-11 | CNY 11.81 | -2.80% | CNY 12.10 | CNY 12.12 | CNY 11.58 | 3.55M |
| 2026-09-10 | CNY 12.15 | -2.41% | CNY 12.44 | CNY 12.44 | CNY 12.11 | 2.46M |
| 2026-09-09 | CNY 12.45 | +0.40% | CNY 12.48 | CNY 12.78 | CNY 12.38 | 3.12M |
| 2026-09-08 | CNY 12.40 | +0.40% | CNY 12.48 | CNY 12.55 | CNY 12.21 | 3.14M |
| 2026-09-07 | CNY 12.35 | +1.06% | CNY 12.28 | CNY 12.38 | CNY 12.11 | 2.88M |
| 2026-09-04 | CNY 12.22 | +0.41% | CNY 12.22 | CNY 12.52 | CNY 12.10 | 2.56M |
| 2026-09-03 | CNY 12.17 | -1.54% | CNY 12.39 | CNY 12.55 | CNY 12.10 | 2.15M |
| 2026-09-02 | CNY 12.36 | -0.96% | CNY 12.47 | CNY 12.47 | CNY 12.18 | 1.96M |
| 2026-09-01 | CNY 12.48 | +0.08% | CNY 12.48 | CNY 12.61 | CNY 12.30 | 2.43M |
| 2026-08-31 | CNY 12.47 | 0.00% | CNY 12.47 | CNY 12.65 | CNY 12.26 | 3.97M |
| 2026-08-28 | CNY 12.47 | +1.38% | CNY 12.40 | CNY 12.65 | CNY 12.23 | 3.19M |
| 2026-08-27 | CNY 12.30 | +0.57% | CNY 12.42 | CNY 12.57 | CNY 12.12 | 4.04M |
| 2026-08-26 | CNY 12.23 | +0.08% | CNY 12.24 | CNY 12.38 | CNY 12.12 | 2.50M |
| 2026-08-25 | CNY 12.22 | +2.43% | CNY 11.84 | CNY 12.28 | CNY 11.78 | 2.61M |
| 2026-08-24 | CNY 11.93 | -1.40% | CNY 12.13 | CNY 12.24 | CNY 11.82 | 2.43M |
| 2026-08-21 | CNY 12.10 | +1.42% | CNY 12.05 | CNY 12.17 | CNY 11.75 | 2.64M |
| 2026-08-20 | CNY 11.93 | +1.71% | CNY 11.80 | CNY 12.07 | CNY 11.75 | 2.39M |
| 2026-08-19 | CNY 11.73 | -3.85% | CNY 12.08 | CNY 12.12 | CNY 11.71 | 2.97M |
| 2026-08-18 | CNY 12.20 | -0.73% | CNY 12.30 | CNY 12.30 | CNY 12.05 | 2.45M |
| 2026-08-17 | CNY 12.29 | +2.59% | CNY 12.16 | CNY 12.33 | CNY 11.91 | 2.97M |
| 2026-08-14 | CNY 11.98 | -0.75% | CNY 12.03 | CNY 12.19 | CNY 11.88 | 3.61M |
| 2026-08-13 | CNY 12.07 | -1.87% | CNY 12.32 | CNY 12.35 | CNY 12.03 | 3.22M |
| 2026-08-12 | CNY 12.30 | +0.82% | CNY 12.20 | CNY 12.38 | CNY 12.14 | 2.02M |
| 2026-08-11 | CNY 12.20 | -0.65% | CNY 12.25 | CNY 12.27 | CNY 11.99 | 2.82M |
| 2026-08-10 | CNY 12.28 | +3.54% | CNY 11.86 | CNY 12.30 | CNY 11.80 | 4.06M |
| 2026-08-07 | CNY 11.86 | +0.59% | CNY 11.77 | CNY 11.91 | CNY 11.62 | 4.27M |
| 2026-08-06 | CNY 11.79 | -0.08% | CNY 11.86 | CNY 11.87 | CNY 11.55 | 3.14M |
| 2026-08-05 | CNY 11.80 | +1.20% | CNY 11.68 | CNY 11.92 | CNY 11.64 | 3.87M |
| 2026-08-04 | CNY 11.66 | -0.34% | CNY 11.68 | CNY 11.99 | CNY 11.55 | 4.69M |
| 2026-08-03 | CNY 11.70 | +4.28% | CNY 11.10 | CNY 11.76 | CNY 11.10 | 5.68M |
| 2026-07-31 | CNY 11.22 | +0.81% | CNY 11.19 | CNY 11.41 | CNY 11.18 | 3.54M |
| 2026-07-30 | CNY 11.13 | +0.45% | CNY 11.02 | CNY 11.39 | CNY 11.02 | 4.21M |
| 2026-07-29 | CNY 11.08 | +1.00% | CNY 11.03 | CNY 11.20 | CNY 10.90 | 3.86M |
| 2026-07-28 | CNY 10.97 | -0.18% | CNY 10.85 | CNY 11.18 | CNY 10.81 | 3.85M |
| 2026-07-27 | CNY 10.99 | +5.37% | CNY 10.48 | CNY 11.08 | CNY 10.40 | 4.81M |
| 2026-07-24 | CNY 10.43 | -3.52% | CNY 10.74 | CNY 10.76 | CNY 10.39 | 3.00M |
| 2026-07-23 | CNY 10.81 | +6.19% | CNY 10.10 | CNY 10.86 | CNY 10.10 | 4.65M |
| 2026-07-22 | CNY 10.18 | -2.40% | CNY 10.45 | CNY 10.47 | CNY 10.10 | 3.64M |
| 2026-07-21 | CNY 10.43 | +0.77% | CNY 10.37 | CNY 10.50 | CNY 9.85 | 5.66M |
| 2026-07-20 | CNY 10.35 | -2.08% | CNY 10.60 | CNY 10.96 | CNY 10.12 | 5.43M |
| 2026-07-17 | CNY 10.57 | -4.60% | CNY 11.05 | CNY 11.35 | CNY 10.53 | 4.66M |
| 2026-07-16 | CNY 11.08 | -1.16% | CNY 11.10 | CNY 11.35 | CNY 10.89 | 3.03M |
| 2026-07-15 | CNY 11.21 | +1.72% | CNY 11.03 | CNY 11.38 | CNY 10.97 | 3.29M |
| 2026-07-14 | CNY 11.02 | +2.04% | CNY 10.78 | CNY 11.03 | CNY 10.68 | 3.62M |
| 2026-07-13 | CNY 10.80 | -4.42% | CNY 11.31 | CNY 11.39 | CNY 10.79 | 4.86M |
| 2026-07-10 | CNY 11.30 | +1.53% | CNY 11.13 | CNY 11.68 | CNY 10.97 | 4.06M |
| 2026-07-09 | CNY 11.13 | +0.27% | CNY 11.22 | CNY 11.26 | CNY 10.72 | 3.65M |
| 2026-07-08 | CNY 11.10 | -2.20% | CNY 11.48 | CNY 11.48 | CNY 11.00 | 3.29M |
| 2026-07-07 | CNY 11.35 | -3.16% | CNY 11.74 | CNY 11.86 | CNY 11.33 | 3.00M |
| 2026-07-06 | CNY 11.72 | -2.66% | CNY 12.02 | CNY 12.16 | CNY 11.67 | 4.06M |
| 2026-07-03 | CNY 12.04 | +1.43% | CNY 11.92 | CNY 12.18 | CNY 11.78 | 4.70M |
| 2026-07-02 | CNY 11.87 | -1.08% | CNY 11.95 | CNY 12.39 | CNY 11.85 | 4.83M |
| 2026-07-01 | CNY 12.00 | +1.27% | CNY 11.85 | CNY 12.29 | CNY 11.63 | 4.36M |
| 2026-06-30 | CNY 11.85 | +1.54% | CNY 11.81 | CNY 11.94 | CNY 11.54 | 3.35M |
| 2026-06-29 | CNY 11.67 | -1.27% | CNY 11.79 | CNY 11.88 | CNY 11.30 | 4.90M |
| 2026-06-26 | CNY 11.82 | -3.04% | CNY 12.19 | CNY 12.28 | CNY 11.71 | 4.96M |
| 2026-06-25 | CNY 12.19 | -2.48% | CNY 12.44 | CNY 12.63 | CNY 12.04 | 5.17M |
| 2026-06-24 | CNY 12.50 | -4.87% | CNY 13.10 | CNY 13.24 | CNY 12.46 | 5.95M |
| 2026-06-23 | CNY 13.14 | -1.87% | CNY 13.64 | CNY 13.64 | CNY 13.02 | 5.16M |
| 2026-06-22 | CNY 13.39 | -2.12% | CNY 13.71 | CNY 13.71 | CNY 12.88 | 5.41M |
| 2026-06-18 | CNY 13.68 | +0.37% | CNY 13.57 | CNY 14.02 | CNY 13.38 | 4.29M |
| 2026-06-17 | CNY 13.63 | -2.01% | CNY 13.80 | CNY 13.94 | CNY 13.50 | 4.12M |
| 2026-06-16 | CNY 13.91 | +3.57% | CNY 13.31 | CNY 14.08 | CNY 13.22 | 4.48M |
| 2026-06-15 | CNY 13.43 | +2.05% | CNY 13.18 | CNY 13.55 | CNY 13.18 | 3.32M |
| 2026-06-12 | CNY 13.16 | +1.39% | CNY 13.29 | CNY 13.42 | CNY 13.01 | 4.59M |
| 2026-06-11 | CNY 12.98 | -2.19% | CNY 13.22 | CNY 13.28 | CNY 12.77 | 4.13M |
| 2026-06-10 | CNY 13.27 | -2.78% | CNY 13.40 | CNY 13.64 | CNY 12.90 | 4.91M |
| 2026-06-09 | CNY 13.65 | +2.79% | CNY 13.42 | CNY 13.69 | CNY 13.05 | 4.15M |
| 2026-06-08 | CNY 13.28 | -5.95% | CNY 13.70 | CNY 14.01 | CNY 13.13 | 5.45M |
| 2026-06-05 | CNY 14.12 | +0.14% | CNY 14.15 | CNY 14.44 | CNY 13.70 | 3.96M |
| 2026-06-04 | CNY 14.10 | -0.56% | CNY 14.17 | CNY 14.30 | CNY 13.91 | 3.93M |
| 2026-06-03 | CNY 14.18 | -1.05% | CNY 14.33 | CNY 14.45 | CNY 14.05 | 3.42M |
| 2026-06-02 | CNY 14.33 | -2.65% | CNY 14.79 | CNY 14.79 | CNY 14.08 | 4.09M |
| 2026-06-01 | CNY 14.72 | +1.52% | CNY 14.53 | CNY 15.08 | CNY 14.48 | 4.07M |
| 2026-05-29 | CNY 14.50 | -6.87% | CNY 15.57 | CNY 15.67 | CNY 14.45 | 5.85M |
| 2026-05-28 | CNY 15.57 | +0.52% | CNY 15.45 | CNY 15.71 | CNY 15.00 | 5.83M |
| 2026-05-27 | CNY 15.49 | -1.90% | CNY 15.75 | CNY 16.18 | CNY 15.30 | 5.03M |
| 2026-05-26 | CNY 15.79 | -2.41% | CNY 16.18 | CNY 16.28 | CNY 15.65 | 5.38M |