Shanghai Skychem Technology Co., Ltd. Class A 688603
SSE · China · Process Industries
CNY 111.50-1.10 (-0.98%)
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 111.50 | -0.98% | CNY 113.60 | CNY 118.88 | CNY 111.01 | 3.88M |
| 2026-09-29 | CNY 112.60 | +0.13% | CNY 110.35 | CNY 113.66 | CNY 110.20 | 3.00M |
| 2026-09-28 | CNY 112.45 | -10.13% | CNY 128.12 | CNY 129.23 | CNY 112.25 | 6.34M |
| 2026-09-24 | CNY 125.12 | -2.74% | CNY 129.00 | CNY 129.59 | CNY 124.28 | 5.83M |
| 2026-09-23 | CNY 128.64 | +6.76% | CNY 121.00 | CNY 130.00 | CNY 120.68 | 8.39M |
| 2026-09-22 | CNY 120.50 | -1.47% | CNY 123.96 | CNY 126.43 | CNY 119.00 | 5.07M |
| 2026-09-21 | CNY 122.30 | -1.66% | CNY 125.00 | CNY 125.50 | CNY 121.05 | 5.71M |
| 2026-09-18 | CNY 124.37 | +5.58% | CNY 121.00 | CNY 125.99 | CNY 116.50 | 8.65M |
| 2026-09-17 | CNY 117.80 | -0.72% | CNY 119.00 | CNY 124.20 | CNY 117.17 | 6.00M |
| 2026-09-16 | CNY 118.65 | +1.78% | CNY 116.56 | CNY 121.57 | CNY 115.49 | 5.68M |
| 2026-09-15 | CNY 116.58 | +1.86% | CNY 114.01 | CNY 122.88 | CNY 113.99 | 6.45M |
| 2026-09-14 | CNY 114.45 | +3.22% | CNY 108.00 | CNY 117.33 | CNY 106.60 | 5.84M |
| 2026-09-11 | CNY 110.88 | -3.50% | CNY 112.00 | CNY 116.99 | CNY 107.10 | 5.41M |
| 2026-09-10 | CNY 114.90 | +1.33% | CNY 112.66 | CNY 121.20 | CNY 110.05 | 5.99M |
| 2026-09-09 | CNY 113.39 | -2.65% | CNY 117.34 | CNY 119.90 | CNY 112.35 | 4.79M |
| 2026-09-08 | CNY 116.48 | -3.35% | CNY 119.00 | CNY 121.97 | CNY 113.63 | 6.68M |
| 2026-09-07 | CNY 120.52 | +2.14% | CNY 119.00 | CNY 122.36 | CNY 109.00 | 9.29M |
| 2026-09-04 | CNY 118.00 | -3.97% | CNY 125.21 | CNY 126.88 | CNY 116.88 | 8.52M |
| 2026-09-03 | CNY 122.88 | +6.40% | CNY 118.40 | CNY 125.00 | CNY 113.00 | 8.06M |
| 2026-09-02 | CNY 115.49 | +2.78% | CNY 110.11 | CNY 118.40 | CNY 108.35 | 5.75M |
| 2026-09-01 | CNY 112.37 | -5.70% | CNY 118.01 | CNY 120.00 | CNY 110.10 | 5.57M |
| 2026-08-31 | CNY 119.16 | +5.27% | CNY 112.19 | CNY 119.60 | CNY 110.00 | 5.86M |
| 2026-08-28 | CNY 113.20 | -2.06% | CNY 114.43 | CNY 120.02 | CNY 112.53 | 5.92M |
| 2026-08-27 | CNY 115.58 | +9.04% | CNY 107.00 | CNY 117.98 | CNY 105.06 | 5.92M |
| 2026-08-26 | CNY 106.00 | +2.59% | CNY 102.96 | CNY 109.99 | CNY 98.63 | 4.44M |
| 2026-08-25 | CNY 103.32 | -1.02% | CNY 97.56 | CNY 104.84 | CNY 96.18 | 4.48M |
| 2026-08-24 | CNY 104.38 | -2.33% | CNY 106.50 | CNY 107.89 | CNY 101.01 | 3.36M |
| 2026-08-21 | CNY 106.87 | +1.78% | CNY 104.50 | CNY 109.80 | CNY 101.72 | 3.59M |
| 2026-08-20 | CNY 105.00 | +0.24% | CNY 106.86 | CNY 108.95 | CNY 103.68 | 3.51M |
| 2026-08-19 | CNY 104.75 | -11.34% | CNY 112.20 | CNY 115.66 | CNY 104.00 | 6.33M |
| 2026-08-18 | CNY 118.15 | -0.68% | CNY 118.98 | CNY 121.68 | CNY 114.50 | 6.73M |
| 2026-08-17 | CNY 118.96 | +7.41% | CNY 112.12 | CNY 119.88 | CNY 109.30 | 6.63M |
| 2026-08-14 | CNY 110.75 | +3.16% | CNY 108.18 | CNY 112.12 | CNY 108.02 | 5.16M |
| 2026-08-13 | CNY 107.36 | -2.82% | CNY 112.00 | CNY 115.60 | CNY 106.88 | 7.19M |
| 2026-08-12 | CNY 110.48 | +1.82% | CNY 109.06 | CNY 112.15 | CNY 107.55 | 6.33M |
| 2026-08-11 | CNY 108.50 | -2.59% | CNY 109.58 | CNY 111.80 | CNY 106.00 | 5.41M |
| 2026-08-10 | CNY 111.39 | -5.04% | CNY 116.77 | CNY 117.00 | CNY 107.40 | 9.18M |
| 2026-08-07 | CNY 117.30 | +11.00% | CNY 107.79 | CNY 122.97 | CNY 103.21 | 10.28M |
| 2026-08-06 | CNY 105.68 | +6.99% | CNY 96.58 | CNY 106.47 | CNY 95.86 | 7.04M |
| 2026-08-05 | CNY 98.78 | +7.84% | CNY 89.50 | CNY 100.60 | CNY 89.00 | 6.29M |
| 2026-08-04 | CNY 91.60 | +12.45% | CNY 82.50 | CNY 92.28 | CNY 80.38 | 5.65M |
| 2026-08-03 | CNY 81.46 | -2.71% | CNY 83.46 | CNY 87.28 | CNY 79.88 | 5.04M |
| 2026-07-31 | CNY 83.73 | +3.37% | CNY 90.00 | CNY 92.94 | CNY 83.49 | 5.71M |
| 2026-07-30 | CNY 81.00 | -10.36% | CNY 89.67 | CNY 92.58 | CNY 79.88 | 5.83M |
| 2026-07-29 | CNY 90.36 | -3.62% | CNY 93.29 | CNY 95.00 | CNY 84.66 | 5.70M |
| 2026-07-28 | CNY 93.75 | -8.36% | CNY 100.00 | CNY 102.78 | CNY 92.69 | 4.55M |
| 2026-07-27 | CNY 102.30 | +5.38% | CNY 97.53 | CNY 102.68 | CNY 94.57 | 3.84M |
| 2026-07-24 | CNY 97.08 | -3.09% | CNY 100.00 | CNY 101.50 | CNY 95.70 | 2.77M |
| 2026-07-23 | CNY 100.18 | -1.93% | CNY 103.48 | CNY 107.27 | CNY 99.00 | 4.14M |
| 2026-07-22 | CNY 102.15 | -3.90% | CNY 105.53 | CNY 109.00 | CNY 101.31 | 4.48M |
| 2026-07-21 | CNY 106.30 | +11.01% | CNY 97.96 | CNY 107.00 | CNY 85.22 | 6.83M |
| 2026-07-20 | CNY 95.76 | -13.73% | CNY 115.00 | CNY 115.20 | CNY 91.06 | 6.67M |
| 2026-07-17 | CNY 111.00 | -8.90% | CNY 123.00 | CNY 124.00 | CNY 111.00 | 4.70M |
| 2026-07-16 | CNY 121.85 | -5.54% | CNY 125.97 | CNY 129.98 | CNY 120.00 | 4.21M |
| 2026-07-15 | CNY 129.00 | -5.57% | CNY 139.12 | CNY 139.87 | CNY 128.46 | 3.87M |
| 2026-07-14 | CNY 136.61 | +5.82% | CNY 131.60 | CNY 139.00 | CNY 127.07 | 4.74M |
| 2026-07-13 | CNY 129.10 | -7.80% | CNY 139.90 | CNY 143.80 | CNY 128.29 | 5.80M |
| 2026-07-10 | CNY 140.02 | -6.26% | CNY 153.90 | CNY 155.54 | CNY 140.01 | 5.06M |
| 2026-07-09 | CNY 149.37 | +5.79% | CNY 145.66 | CNY 150.67 | CNY 139.66 | 5.46M |
| 2026-07-08 | CNY 141.20 | -5.87% | CNY 151.23 | CNY 155.30 | CNY 140.18 | 4.72M |
| 2026-07-07 | CNY 150.00 | -0.12% | CNY 148.14 | CNY 155.75 | CNY 145.00 | 4.64M |
| 2026-07-06 | CNY 150.18 | -8.32% | CNY 162.84 | CNY 166.66 | CNY 150.00 | 6.24M |
| 2026-07-03 | CNY 163.80 | -6.58% | CNY 172.55 | CNY 176.97 | CNY 163.20 | 6.33M |
| 2026-07-02 | CNY 175.33 | -10.84% | CNY 183.00 | CNY 189.98 | CNY 173.04 | 6.47M |
| 2026-07-01 | CNY 196.65 | -5.43% | CNY 201.00 | CNY 207.00 | CNY 187.06 | 8.42M |
| 2026-06-30 | CNY 207.95 | +8.69% | CNY 186.00 | CNY 209.94 | CNY 177.50 | 9.06M |
| 2026-06-29 | CNY 191.33 | -3.76% | CNY 199.92 | CNY 201.01 | CNY 169.00 | 11.02M |
| 2026-06-26 | CNY 198.81 | +6.70% | CNY 181.11 | CNY 202.50 | CNY 175.33 | 11.36M |
| 2026-06-25 | CNY 186.33 | +8.39% | CNY 180.00 | CNY 199.80 | CNY 174.00 | 10.55M |
| 2026-06-24 | CNY 171.90 | +1.08% | CNY 168.80 | CNY 172.88 | CNY 164.00 | 6.70M |
| 2026-06-23 | CNY 170.07 | -9.30% | CNY 180.00 | CNY 183.00 | CNY 168.51 | 7.31M |
| 2026-06-22 | CNY 187.50 | -3.67% | CNY 195.78 | CNY 199.97 | CNY 181.80 | 8.57M |
| 2026-06-18 | CNY 194.65 | -0.75% | CNY 196.51 | CNY 205.90 | CNY 190.44 | 8.42M |
| 2026-06-17 | CNY 196.12 | +0.44% | CNY 193.99 | CNY 213.88 | CNY 190.01 | 10.92M |
| 2026-06-16 | CNY 195.26 | +5.36% | CNY 189.93 | CNY 202.89 | CNY 180.00 | 11.98M |
| 2026-06-15 | CNY 185.33 | +20.00% | CNY 160.00 | CNY 185.33 | CNY 158.22 | 8.98M |
| 2026-06-12 | CNY 154.44 | -4.93% | CNY 168.51 | CNY 172.39 | CNY 152.53 | 6.38M |
| 2026-06-11 | CNY 162.45 | -3.88% | CNY 165.41 | CNY 171.98 | CNY 159.02 | 3.95M |
| 2026-06-10 | CNY 169.01 | -6.62% | CNY 174.21 | CNY 177.38 | CNY 164.08 | 5.24M |
| 2026-06-09 | CNY 181.00 | +1.94% | CNY 183.00 | CNY 187.87 | CNY 170.80 | 5.97M |
| 2026-06-08 | CNY 177.56 | +0.60% | CNY 164.80 | CNY 182.98 | CNY 160.80 | 6.88M |
| 2026-06-05 | CNY 176.50 | +2.81% | CNY 166.12 | CNY 187.88 | CNY 161.77 | 10.45M |
| 2026-06-04 | CNY 171.68 | +8.39% | CNY 155.39 | CNY 175.00 | CNY 155.00 | 9.43M |
| 2026-06-03 | CNY 158.39 | -2.33% | CNY 161.12 | CNY 162.90 | CNY 153.20 | 7.03M |
| 2026-06-02 | CNY 162.17 | +1.43% | CNY 157.00 | CNY 163.45 | CNY 147.10 | 8.04M |
| 2026-06-01 | CNY 159.89 | -3.29% | CNY 164.00 | CNY 167.89 | CNY 152.81 | 7.24M |
| 2026-05-29 | CNY 165.33 | -2.62% | CNY 169.46 | CNY 184.00 | CNY 163.30 | 12.74M |
| 2026-05-28 | CNY 169.77 | +1.58% | CNY 162.01 | CNY 174.53 | CNY 158.00 | 9.21M |
| 2026-05-27 | CNY 167.13 | -6.18% | CNY 182.99 | CNY 182.99 | CNY 163.89 | 10.02M |
| 2026-05-26 | CNY 178.13 | -2.66% | CNY 180.00 | CNY 182.00 | CNY 165.11 | 10.36M |