Guizhou Zhenhua E-Chem Inc. Class A 688707
SSE · China · Commercial Services
CNY 10.78+0.49 (+4.76%)
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 10.78 | +4.76% | CNY 10.35 | CNY 11.07 | CNY 10.24 | 15.32M |
| 2026-09-29 | CNY 10.29 | +4.47% | CNY 9.80 | CNY 10.34 | CNY 9.80 | 7.81M |
| 2026-09-28 | CNY 9.85 | -2.38% | CNY 10.09 | CNY 10.10 | CNY 9.73 | 4.60M |
| 2026-09-24 | CNY 10.09 | -1.85% | CNY 10.30 | CNY 10.32 | CNY 10.08 | 3.36M |
| 2026-09-23 | CNY 10.28 | +0.39% | CNY 10.29 | CNY 10.33 | CNY 10.15 | 2.64M |
| 2026-09-22 | CNY 10.24 | -0.29% | CNY 10.30 | CNY 10.40 | CNY 10.24 | 4.26M |
| 2026-09-21 | CNY 10.27 | +0.20% | CNY 10.26 | CNY 10.33 | CNY 10.19 | 4.20M |
| 2026-09-18 | CNY 10.25 | +2.19% | CNY 10.06 | CNY 10.25 | CNY 10.06 | 3.31M |
| 2026-09-17 | CNY 10.03 | -1.67% | CNY 10.16 | CNY 10.25 | CNY 10.00 | 3.41M |
| 2026-09-16 | CNY 10.20 | +1.39% | CNY 10.06 | CNY 10.29 | CNY 9.89 | 4.69M |
| 2026-09-15 | CNY 10.06 | -0.10% | CNY 10.04 | CNY 10.32 | CNY 10.02 | 4.85M |
| 2026-09-14 | CNY 10.07 | +0.70% | CNY 9.85 | CNY 10.18 | CNY 9.85 | 4.23M |
| 2026-09-11 | CNY 10.00 | -1.48% | CNY 10.11 | CNY 10.11 | CNY 9.76 | 5.91M |
| 2026-09-10 | CNY 10.15 | -2.40% | CNY 10.33 | CNY 10.33 | CNY 10.13 | 4.13M |
| 2026-09-09 | CNY 10.40 | -0.38% | CNY 10.41 | CNY 10.50 | CNY 10.28 | 4.72M |
| 2026-09-08 | CNY 10.44 | +0.29% | CNY 10.40 | CNY 10.46 | CNY 10.31 | 4.91M |
| 2026-09-07 | CNY 10.41 | +1.17% | CNY 10.35 | CNY 10.47 | CNY 10.20 | 5.73M |
| 2026-09-04 | CNY 10.29 | -0.10% | CNY 10.40 | CNY 10.65 | CNY 10.23 | 7.13M |
| 2026-09-03 | CNY 10.30 | -0.96% | CNY 10.45 | CNY 10.56 | CNY 10.29 | 4.44M |
| 2026-09-02 | CNY 10.40 | -1.23% | CNY 10.42 | CNY 10.49 | CNY 10.23 | 6.42M |
| 2026-09-01 | CNY 10.53 | +0.77% | CNY 10.46 | CNY 10.59 | CNY 10.37 | 5.39M |
| 2026-08-31 | CNY 10.45 | -2.06% | CNY 10.66 | CNY 10.68 | CNY 10.30 | 6.43M |
| 2026-08-28 | CNY 10.67 | +1.81% | CNY 10.52 | CNY 10.74 | CNY 10.45 | 6.86M |
| 2026-08-27 | CNY 10.48 | -0.95% | CNY 10.58 | CNY 10.59 | CNY 10.28 | 6.86M |
| 2026-08-26 | CNY 10.58 | +1.83% | CNY 10.39 | CNY 10.69 | CNY 10.36 | 7.19M |
| 2026-08-25 | CNY 10.39 | -1.42% | CNY 10.54 | CNY 10.61 | CNY 10.34 | 8.25M |
| 2026-08-24 | CNY 10.54 | +1.25% | CNY 10.41 | CNY 10.87 | CNY 10.41 | 9.03M |
| 2026-08-21 | CNY 10.41 | +1.07% | CNY 10.17 | CNY 10.50 | CNY 10.07 | 5.78M |
| 2026-08-20 | CNY 10.30 | +1.38% | CNY 10.25 | CNY 10.37 | CNY 10.13 | 5.11M |
| 2026-08-19 | CNY 10.16 | -3.15% | CNY 10.48 | CNY 10.62 | CNY 10.15 | 6.86M |
| 2026-08-18 | CNY 10.49 | -2.05% | CNY 10.77 | CNY 10.77 | CNY 10.41 | 5.95M |
| 2026-08-17 | CNY 10.71 | +1.13% | CNY 10.63 | CNY 10.74 | CNY 10.48 | 5.28M |
| 2026-08-14 | CNY 10.59 | 0.00% | CNY 10.68 | CNY 10.86 | CNY 10.48 | 5.47M |
| 2026-08-13 | CNY 10.59 | -1.76% | CNY 10.89 | CNY 10.92 | CNY 10.58 | 5.36M |
| 2026-08-12 | CNY 10.78 | +0.47% | CNY 10.73 | CNY 10.93 | CNY 10.66 | 4.16M |
| 2026-08-11 | CNY 10.73 | -1.20% | CNY 10.88 | CNY 10.88 | CNY 10.62 | 4.54M |
| 2026-08-10 | CNY 10.86 | +1.21% | CNY 10.77 | CNY 10.93 | CNY 10.72 | 5.81M |
| 2026-08-07 | CNY 10.73 | -0.74% | CNY 10.75 | CNY 10.85 | CNY 10.56 | 6.43M |
| 2026-08-06 | CNY 10.81 | +0.46% | CNY 10.86 | CNY 10.99 | CNY 10.64 | 6.49M |
| 2026-08-05 | CNY 10.76 | +1.03% | CNY 10.70 | CNY 10.84 | CNY 10.57 | 6.83M |
| 2026-08-04 | CNY 10.65 | +0.47% | CNY 10.65 | CNY 10.70 | CNY 10.57 | 5.36M |
| 2026-08-03 | CNY 10.60 | +2.02% | CNY 10.44 | CNY 10.64 | CNY 10.30 | 5.53M |
| 2026-07-31 | CNY 10.39 | +2.06% | CNY 10.40 | CNY 10.50 | CNY 10.30 | 6.13M |
| 2026-07-30 | CNY 10.18 | -1.74% | CNY 10.25 | CNY 10.49 | CNY 10.17 | 6.66M |
| 2026-07-29 | CNY 10.36 | +2.37% | CNY 10.06 | CNY 10.39 | CNY 9.94 | 6.77M |
| 2026-07-28 | CNY 10.12 | -0.69% | CNY 10.06 | CNY 10.34 | CNY 10.03 | 5.13M |
| 2026-07-27 | CNY 10.19 | +4.94% | CNY 9.80 | CNY 10.20 | CNY 9.79 | 7.06M |
| 2026-07-24 | CNY 9.71 | -3.00% | CNY 9.93 | CNY 10.15 | CNY 9.70 | 8.03M |
| 2026-07-23 | CNY 10.01 | +4.71% | CNY 9.56 | CNY 10.05 | CNY 9.55 | 8.92M |
| 2026-07-22 | CNY 9.56 | -3.24% | CNY 9.98 | CNY 9.99 | CNY 9.51 | 8.17M |
| 2026-07-21 | CNY 9.88 | +2.70% | CNY 9.57 | CNY 9.92 | CNY 9.29 | 11.31M |
| 2026-07-20 | CNY 9.62 | -2.53% | CNY 10.15 | CNY 10.22 | CNY 9.46 | 10.27M |
| 2026-07-17 | CNY 9.87 | -4.27% | CNY 10.34 | CNY 10.42 | CNY 9.80 | 9.05M |
| 2026-07-16 | CNY 10.31 | -0.10% | CNY 10.21 | CNY 10.47 | CNY 10.04 | 6.17M |
| 2026-07-15 | CNY 10.32 | +0.78% | CNY 10.35 | CNY 10.62 | CNY 10.18 | 7.41M |
| 2026-07-14 | CNY 10.24 | +0.10% | CNY 10.24 | CNY 10.40 | CNY 9.91 | 8.61M |
| 2026-07-13 | CNY 10.23 | -5.45% | CNY 10.66 | CNY 10.81 | CNY 10.12 | 9.05M |
| 2026-07-10 | CNY 10.82 | +0.28% | CNY 10.79 | CNY 11.08 | CNY 10.69 | 9.30M |
| 2026-07-09 | CNY 10.79 | -2.53% | CNY 11.01 | CNY 11.17 | CNY 10.42 | 10.31M |
| 2026-07-08 | CNY 11.07 | -5.06% | CNY 11.56 | CNY 11.74 | CNY 11.05 | 9.22M |
| 2026-07-07 | CNY 11.66 | -2.91% | CNY 12.08 | CNY 12.39 | CNY 11.55 | 9.96M |
| 2026-07-06 | CNY 12.01 | -3.92% | CNY 12.50 | CNY 12.79 | CNY 12.00 | 9.69M |
| 2026-07-03 | CNY 12.50 | -1.42% | CNY 12.66 | CNY 12.85 | CNY 12.45 | 7.63M |
| 2026-07-02 | CNY 12.68 | -1.86% | CNY 12.99 | CNY 13.10 | CNY 12.67 | 8.67M |
| 2026-07-01 | CNY 12.92 | +0.54% | CNY 12.88 | CNY 13.01 | CNY 12.60 | 10.49M |
| 2026-06-30 | CNY 12.85 | +4.81% | CNY 12.21 | CNY 12.99 | CNY 12.11 | 11.25M |
| 2026-06-29 | CNY 12.26 | -2.47% | CNY 12.37 | CNY 12.50 | CNY 12.05 | 10.52M |
| 2026-06-26 | CNY 12.57 | -5.70% | CNY 13.20 | CNY 13.41 | CNY 12.51 | 13.28M |
| 2026-06-25 | CNY 13.33 | -3.75% | CNY 13.85 | CNY 13.85 | CNY 13.27 | 11.50M |
| 2026-06-24 | CNY 13.85 | -1.35% | CNY 13.88 | CNY 14.13 | CNY 13.71 | 9.16M |
| 2026-06-23 | CNY 14.04 | -2.70% | CNY 14.33 | CNY 14.53 | CNY 13.92 | 11.18M |
| 2026-06-22 | CNY 14.43 | +2.85% | CNY 13.90 | CNY 14.43 | CNY 13.49 | 18.38M |
| 2026-06-18 | CNY 14.03 | -1.61% | CNY 14.14 | CNY 14.35 | CNY 13.96 | 12.03M |
| 2026-06-17 | CNY 14.26 | -1.04% | CNY 14.30 | CNY 14.40 | CNY 14.08 | 10.64M |
| 2026-06-16 | CNY 14.41 | +2.71% | CNY 14.11 | CNY 14.60 | CNY 13.88 | 15.67M |
| 2026-06-15 | CNY 14.03 | +3.47% | CNY 13.64 | CNY 14.08 | CNY 13.51 | 12.98M |
| 2026-06-12 | CNY 13.56 | +0.52% | CNY 13.80 | CNY 14.05 | CNY 13.37 | 14.18M |
| 2026-06-11 | CNY 13.49 | -2.03% | CNY 13.70 | CNY 13.96 | CNY 13.37 | 12.75M |
| 2026-06-10 | CNY 13.77 | -4.84% | CNY 14.23 | CNY 14.31 | CNY 13.66 | 16.52M |
| 2026-06-09 | CNY 14.47 | -1.56% | CNY 14.84 | CNY 14.84 | CNY 14.15 | 19.36M |
| 2026-06-08 | CNY 14.70 | -3.10% | CNY 14.94 | CNY 15.29 | CNY 14.35 | 19.94M |
| 2026-06-05 | CNY 15.17 | +1.68% | CNY 14.85 | CNY 15.57 | CNY 14.33 | 22.65M |
| 2026-06-04 | CNY 14.92 | -1.58% | CNY 14.90 | CNY 15.55 | CNY 14.70 | 22.64M |
| 2026-06-03 | CNY 15.16 | -2.13% | CNY 15.43 | CNY 15.70 | CNY 15.00 | 22.76M |
| 2026-06-02 | CNY 15.49 | -4.62% | CNY 16.10 | CNY 16.18 | CNY 15.40 | 29.07M |
| 2026-06-01 | CNY 16.24 | +12.31% | CNY 14.90 | CNY 17.35 | CNY 14.86 | 53.62M |
| 2026-05-29 | CNY 14.46 | -4.87% | CNY 15.25 | CNY 15.50 | CNY 14.32 | 15.68M |
| 2026-05-28 | CNY 15.20 | +0.86% | CNY 15.28 | CNY 15.51 | CNY 14.65 | 14.98M |
| 2026-05-27 | CNY 15.07 | -1.25% | CNY 15.30 | CNY 15.86 | CNY 14.94 | 17.32M |
| 2026-05-26 | CNY 15.26 | -3.48% | CNY 15.80 | CNY 15.86 | CNY 15.03 | 16.06M |