Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Shanxi Yongdong Chemistry Industry Co., Ltd. (002753.SZ)

6.60
-0.02
(-0.30%)
As of 1:08:18 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 8, 20256.636.666.546.606.601,994,500
May 7, 20256.586.636.556.626.623,735,300
May 6, 20256.446.546.446.536.534,059,250
Apr 30, 20256.496.536.386.406.403,922,100
Apr 29, 20256.336.486.316.466.464,662,687
Apr 28, 20256.416.416.316.346.343,566,400
Apr 25, 20256.426.486.406.426.423,115,600
Apr 24, 20256.386.476.346.456.454,320,004
Apr 23, 20256.426.456.356.386.384,794,612
Apr 22, 20256.266.426.256.406.405,333,600
Apr 21, 20256.276.316.226.296.292,210,737
Apr 18, 20256.256.326.206.266.262,628,200
Apr 17, 20256.116.336.116.306.304,542,186
Apr 16, 20256.216.276.106.196.193,784,950
Apr 15, 20256.146.266.126.266.266,130,824
Apr 14, 20256.106.186.106.136.134,933,537
Apr 11, 20256.046.115.966.046.044,474,938
Apr 10, 20256.076.176.026.056.057,723,528
Apr 9, 20255.916.045.575.985.986,266,536
Apr 8, 20255.986.155.896.016.017,086,582
Apr 7, 20256.446.455.995.995.9911,649,693
Apr 3, 20256.666.736.556.656.654,978,600
Apr 2, 20256.696.736.636.666.663,547,800
Apr 1, 20256.516.706.506.676.677,868,097
Mar 31, 20256.516.596.386.496.496,101,700
Mar 28, 20256.776.776.546.586.585,174,100
Mar 27, 20256.776.796.666.726.725,714,300
Mar 26, 20256.666.806.636.766.766,897,681
Mar 25, 20256.516.696.486.676.677,383,104
Mar 24, 20256.646.726.436.516.516,000,300
Mar 21, 20256.716.756.636.686.684,793,300
Mar 20, 20256.696.756.616.726.724,844,789
Mar 19, 20256.706.706.626.666.664,414,100
Mar 18, 20256.626.686.616.676.674,611,415
Mar 17, 20256.596.636.556.616.614,271,850
Mar 14, 20256.466.586.436.576.577,038,351
Mar 13, 20256.496.526.386.476.475,407,413
Mar 12, 20256.516.536.456.496.494,047,625
Mar 11, 20256.466.506.406.506.503,324,025
Mar 10, 20256.466.546.446.486.483,812,587
Mar 7, 20256.476.536.426.456.453,361,800
Mar 6, 20256.426.506.396.486.484,915,501
Mar 5, 20256.526.526.326.446.446,331,100
Mar 4, 20256.406.526.376.526.524,569,200
Mar 3, 20256.346.486.346.426.425,877,916
Feb 28, 20256.386.426.336.336.334,643,454
Feb 27, 20256.456.486.336.426.423,880,900
Feb 26, 20256.376.546.366.436.435,278,350
Feb 25, 20256.356.406.336.356.354,036,300
Feb 24, 20256.346.446.316.406.405,038,964
Feb 21, 20256.426.456.326.356.355,561,320
Feb 20, 20256.326.456.306.446.444,113,736
Feb 19, 20256.306.346.276.326.322,557,500
Feb 18, 20256.386.436.266.286.283,984,725
Feb 17, 20256.336.426.296.416.413,903,877
Feb 14, 20256.406.466.336.336.333,292,390
Feb 13, 20256.476.546.376.396.395,848,013
Feb 12, 20256.396.676.396.526.5210,130,725
Feb 11, 20256.426.456.346.396.392,539,700
Feb 10, 20256.386.426.356.426.423,512,100
Feb 7, 20256.346.436.306.356.354,728,010
Feb 6, 20256.276.346.226.346.342,787,900
Feb 5, 20256.336.366.246.286.283,240,260
Jan 27, 20256.306.436.246.276.274,313,137
Jan 24, 20256.206.276.166.276.273,029,487
Jan 23, 20256.296.346.226.236.233,678,010
Jan 22, 20256.336.366.186.206.205,260,883
Jan 21, 20256.426.436.296.346.343,365,224
Jan 20, 20256.356.456.306.396.394,625,497
Jan 17, 20256.306.396.266.366.362,843,400
Jan 16, 20256.426.476.256.316.315,926,472
Jan 15, 20256.186.206.106.176.172,794,650
Jan 14, 20255.986.185.986.176.174,150,300
Jan 13, 20255.916.125.786.006.002,748,200
Jan 10, 20256.126.145.955.955.952,763,225
Jan 9, 20256.066.156.006.096.092,182,550
Jan 8, 20256.106.195.916.096.094,213,000
Jan 7, 20255.996.355.966.166.167,265,289
Jan 6, 20255.956.035.715.965.963,719,825
Jan 3, 20256.166.165.885.915.914,574,856
Jan 2, 20256.266.346.076.106.104,535,138
Dec 31, 20246.346.436.266.276.273,506,950
Dec 30, 20246.406.406.226.346.342,699,800
Dec 27, 20246.296.476.286.416.413,510,500
Dec 26, 20246.276.396.266.296.293,519,100
Dec 25, 20246.476.486.186.266.264,234,600
Dec 24, 20246.446.496.316.456.453,732,275
Dec 23, 20246.736.796.356.356.355,549,650
Dec 20, 20246.586.766.586.706.703,580,060
Dec 19, 20246.606.666.496.626.623,575,062
Dec 18, 20246.746.746.536.646.644,003,300
Dec 17, 20247.007.036.636.686.687,645,800
Dec 16, 20246.967.066.937.017.015,258,862
Dec 13, 20247.047.086.916.936.935,188,300
Dec 12, 20246.997.116.937.107.106,475,015
Dec 11, 20246.867.006.866.986.984,914,538
Dec 10, 20247.157.206.896.906.907,625,150
Dec 9, 20246.997.076.957.017.016,703,320
Dec 6, 20247.057.146.917.007.007,199,840
Dec 5, 20246.826.986.786.956.955,123,500
Dec 4, 20246.936.956.776.836.834,919,203
Dec 3, 20246.987.056.866.916.914,996,437
Dec 2, 20246.896.996.896.966.966,532,603
Nov 29, 20246.876.936.816.886.885,306,925
Nov 28, 20246.796.926.766.896.896,722,752
Nov 27, 20246.766.816.586.816.815,835,483
Nov 26, 20246.776.826.706.776.774,694,087
Nov 25, 20246.636.806.616.796.795,861,464
Nov 22, 20246.756.986.626.626.627,650,300
Nov 21, 20246.756.836.726.806.806,630,350
Nov 20, 20246.636.806.576.776.778,575,584
Nov 19, 20246.406.546.396.546.544,769,122
Nov 18, 20246.426.626.316.426.425,369,501
Nov 15, 20246.486.586.416.426.423,814,951
Nov 14, 20246.666.696.486.496.494,354,725
Nov 13, 20246.676.726.516.666.665,879,650
Nov 12, 20246.706.776.616.666.667,404,925
Nov 11, 20246.606.686.536.686.686,898,101
Nov 8, 20246.686.736.566.596.596,430,238
Nov 7, 20246.506.666.456.656.657,488,387
Nov 6, 20246.486.536.426.486.486,124,738
Nov 5, 20246.386.486.356.476.476,569,313
Nov 4, 20246.296.396.266.396.396,203,825
Nov 1, 20246.556.636.306.346.347,425,388
Oct 31, 20246.506.636.506.576.577,892,816
Oct 30, 20246.666.666.466.516.518,678,575
Oct 29, 20246.877.106.676.696.6918,335,935
Oct 28, 20246.456.906.456.856.8512,887,819
Oct 25, 20246.276.466.256.436.436,590,550
Oct 24, 20246.236.296.206.276.274,064,175
Oct 23, 20246.216.286.196.246.245,276,351
Oct 22, 20246.126.236.096.206.204,872,580
Oct 21, 20246.166.216.086.116.115,590,439
Oct 18, 20246.056.226.026.146.144,620,226
Oct 17, 20246.156.276.036.056.053,877,425
Oct 16, 20246.016.206.006.136.133,538,282
Oct 15, 20246.166.246.116.126.124,106,952
Oct 14, 20246.086.256.076.226.225,453,633
Oct 11, 20246.286.326.006.086.085,182,738
Oct 10, 20246.316.416.136.286.287,010,750
Oct 9, 20246.756.756.116.186.189,694,895
Oct 8, 20247.177.176.566.796.7914,102,032
Sep 30, 20246.226.586.086.526.5210,082,190
Sep 27, 20245.856.075.786.026.025,933,078
Sep 26, 20245.625.755.605.745.743,308,848
Sep 25, 20245.665.755.625.635.635,231,994
Sep 24, 20245.385.585.365.585.583,829,000
Sep 23, 20245.395.425.325.375.372,186,675
Sep 20, 20245.415.425.355.395.391,754,062
Sep 19, 20245.295.445.235.405.402,558,000
Sep 18, 20245.345.345.155.245.242,107,100
Sep 13, 20245.415.435.305.305.301,614,763
Sep 12, 20245.435.505.405.415.411,465,500
Sep 11, 20245.465.515.395.415.411,673,663
Sep 10, 20245.495.535.375.475.472,206,063
Sep 9, 20245.485.535.405.495.492,013,800
Sep 6, 20245.665.665.465.485.482,650,500
Sep 5, 20245.675.715.615.645.642,421,337
Sep 4, 20245.655.735.635.675.672,470,650
Sep 3, 20245.655.695.615.675.672,257,963
Sep 2, 20245.605.705.575.665.664,437,535
Aug 30, 20245.605.695.575.605.603,047,000
Aug 29, 20245.545.595.435.585.582,792,900
Aug 28, 20245.405.565.395.535.532,284,700
Aug 27, 20245.435.505.405.435.431,827,600
Aug 26, 20245.315.505.315.485.482,910,300
Aug 23, 20245.375.395.255.305.301,992,800
Aug 22, 20245.455.475.365.375.372,063,375
Aug 21, 20245.375.475.375.445.442,103,900
Aug 20, 20245.505.585.405.435.432,600,400
Aug 19, 20245.555.615.535.575.571,753,678
Aug 16, 20245.655.665.555.565.562,111,100
Aug 15, 20245.605.695.595.645.642,143,628
Aug 14, 20245.715.745.635.645.641,948,200
Aug 13, 20245.685.715.595.705.701,918,796
Aug 12, 20245.665.725.635.675.671,767,500
Aug 9, 20245.705.765.675.675.671,792,140
Aug 8, 20245.695.735.635.705.702,282,400
Aug 7, 20245.725.745.665.725.721,656,100
Aug 6, 20245.675.745.665.725.722,667,937
Aug 5, 20245.755.815.625.625.623,256,500
Aug 2, 20245.755.865.735.765.763,256,600
Aug 1, 20245.865.895.785.795.793,559,625
Jul 31, 20245.685.865.655.855.855,006,506
Jul 30, 20245.685.725.645.685.682,865,751
Jul 29, 20245.705.745.665.705.702,185,388
Jul 26, 20245.585.715.575.705.702,852,888
Jul 25, 20245.535.615.475.565.562,604,700
Jul 24, 20245.585.625.515.545.542,804,069
Jul 23, 20245.665.755.605.605.603,331,300
Jul 22, 20245.685.705.615.695.692,653,485
Jul 19, 20245.735.735.625.685.683,513,215
Jul 18, 20245.655.745.515.745.744,824,088
Jul 17, 20245.785.835.645.685.685,743,182
Jul 16, 20245.845.905.755.835.834,792,872
Jul 15, 20246.106.115.885.925.925,823,497
Jul 12, 20246.136.206.096.126.125,370,981
Jul 11, 20246.086.196.076.156.159,766,175
Jul 10, 20246.116.296.016.036.0313,538,713
Jul 9, 20245.886.145.736.026.0211,236,033
Jul 8, 20245.915.915.685.715.712,402,025
Jul 5, 20245.805.915.705.895.892,122,725
Jul 4, 20245.996.015.795.805.803,153,500
Jul 3, 20246.006.065.935.975.972,616,900
Jul 2, 20246.006.085.956.006.002,018,925
Jul 1, 20245.806.045.776.026.023,369,169
Jun 28, 20245.845.895.755.815.813,138,802
Jun 27, 20245.895.955.805.805.803,046,600
Jun 26, 2024 0.137 Dividend
Jun 26, 20245.745.915.615.875.873,487,639
Jun 25, 20245.715.875.695.815.673,834,937
Jun 24, 20245.885.905.625.735.594,029,300
Jun 21, 20245.885.955.845.925.782,429,712
Jun 20, 20246.016.085.875.895.752,405,000
Jun 19, 20246.046.105.996.045.901,884,850
Jun 18, 20245.956.065.946.035.891,758,900
Jun 17, 20246.056.075.935.965.822,622,200
Jun 14, 20246.106.146.026.075.932,002,100
Jun 13, 20246.236.286.096.115.972,615,700
Jun 12, 20246.106.256.086.236.083,243,100
Jun 11, 20246.016.115.926.075.933,737,211
Jun 7, 20245.816.065.806.055.914,866,975
Jun 6, 20246.106.125.655.765.625,424,775
Jun 5, 20246.226.226.056.065.923,580,300
Jun 4, 20246.306.306.136.226.075,244,000
Jun 3, 20246.556.556.246.306.153,967,215
May 31, 20246.536.596.476.556.402,878,166
May 30, 20246.606.696.506.556.403,281,075
May 29, 20246.516.676.456.606.443,426,019
May 28, 20246.656.676.506.516.362,899,900
May 27, 20246.546.656.506.646.484,105,890
May 24, 20246.536.696.446.586.427,639,807
May 23, 20246.737.106.636.686.529,665,250
May 22, 20246.746.846.706.766.602,861,400
May 21, 20246.786.876.706.756.592,991,637
May 20, 20246.836.936.776.856.693,737,500
May 17, 20246.826.876.736.876.713,811,900
May 16, 20246.746.886.746.786.624,689,400
May 15, 20246.707.006.626.796.637,458,959
May 14, 20246.796.826.686.706.543,574,950
May 13, 20246.816.816.586.686.524,518,507
May 10, 20246.896.916.756.816.655,390,025
May 9, 20246.857.006.786.876.715,829,800
May 8, 20246.907.026.756.826.665,560,499
Waiting for permission
Allow microphone access to enable voice search

Try again.