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

Shenzhen - Delayed Quote CNY

Yingde Greatchem Chemicals Co., Ltd. (300804.SZ)

25.39
+0.26
+(1.03%)
As of 1:08:40 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202525.4325.4525.0925.3925.39610,353
Apr 30, 202525.4325.4324.9525.1325.13994,300
Apr 29, 202524.5725.3024.3625.1025.10900,100
Apr 28, 202524.4324.7023.8124.4524.45902,000
Apr 25, 202525.0125.2124.5424.6324.63980,426
Apr 24, 202524.9925.2624.5124.9724.97966,767
Apr 23, 202525.0825.3524.7325.0125.011,292,300
Apr 22, 202524.2924.9923.9324.6624.661,350,682
Apr 21, 202523.6524.3423.5324.1524.151,070,234
Apr 18, 202523.8324.2223.2723.6523.651,223,400
Apr 17, 202523.6624.4723.3824.1924.191,012,414
Apr 16, 202523.7723.9623.2523.5523.55927,900
Apr 15, 202523.6324.0823.5723.9823.98719,914
Apr 14, 202523.6823.8723.3123.6323.63779,900
Apr 11, 202523.3323.6423.0323.1423.14895,000
Apr 10, 202523.3024.2623.0123.4123.411,450,700
Apr 9, 202522.7523.4521.4423.3023.301,925,200
Apr 8, 202521.4123.2021.3723.2023.201,880,334
Apr 7, 202524.5824.5820.8621.1021.101,944,140
Apr 3, 202524.8625.4924.6225.4525.451,681,650
Apr 2, 202524.7825.0824.4724.9024.90848,400
Apr 1, 202523.9324.9823.9324.8024.801,253,130
Mar 31, 202524.3124.3123.4024.0724.071,055,458
Mar 28, 202525.5025.5024.1724.3824.381,443,748
Mar 27, 202524.5125.5524.2425.0025.002,208,181
Mar 26, 202523.7024.6523.7024.5024.501,138,772
Mar 25, 202523.5324.1123.0523.8723.871,161,388
Mar 24, 202524.7924.9023.3623.6523.651,154,247
Mar 21, 202525.0925.0924.5624.6824.68754,200
Mar 20, 202525.2025.2024.7325.0425.04598,195
Mar 19, 202525.1925.2624.8525.0025.00595,100
Mar 18, 202525.1825.1924.9325.1525.15492,548
Mar 17, 202525.1025.2224.8925.1025.10611,800
Mar 14, 202524.7025.1824.3425.0825.08967,081
Mar 13, 202524.7724.8524.1524.6224.62630,400
Mar 12, 202524.7324.9624.5624.6924.69477,200
Mar 11, 202524.5824.7624.3124.6924.69635,300
Mar 10, 202524.9224.9224.5524.7424.74562,464
Mar 7, 202524.6124.8624.3724.5824.58638,328
Mar 6, 202524.9324.9324.3624.7024.701,031,134
Mar 5, 202524.3524.4923.9324.3524.35585,898
Mar 4, 202524.0324.4623.8524.3624.36438,300
Mar 3, 202523.8924.3423.7924.0424.04624,500
Feb 28, 202524.2024.3723.7123.7923.79528,700
Feb 27, 202524.4224.4923.8824.2224.22684,114
Feb 26, 202524.2524.6624.2524.3824.38564,935
Feb 25, 202524.3524.5224.1824.3124.31631,046
Feb 24, 202524.4624.9924.3624.5624.561,164,300
Feb 21, 202524.5324.7224.0524.4124.41948,668
Feb 20, 202524.1924.4824.1624.4124.41661,818
Feb 19, 202523.9024.2923.5124.2624.26696,310
Feb 18, 202524.2824.4523.5523.7323.73645,300
Feb 17, 202523.9924.3923.9024.2424.24585,900
Feb 14, 202523.8924.1823.8223.9923.99410,200
Feb 13, 202524.1224.2823.8023.9423.94471,200
Feb 12, 202524.1424.3923.8824.1324.13441,102
Feb 11, 202524.2724.2923.9024.1624.16396,543
Feb 10, 202523.8124.2623.8124.2624.26683,000
Feb 7, 202523.8424.0823.6023.8023.80617,100
Feb 6, 202523.4323.7723.3623.7023.70617,500
Feb 5, 202523.3723.6723.2623.5623.56634,900
Jan 27, 202523.2323.6023.1923.2523.25672,557
Jan 24, 202522.8023.1922.7123.1823.18546,063
Jan 23, 202522.9223.2322.8822.9022.90576,234
Jan 22, 202522.9022.9822.5822.7022.70524,900
Jan 21, 202523.3023.3022.6122.8922.89550,119
Jan 20, 202522.8223.2122.7523.0323.03768,030
Jan 17, 202522.7822.9622.5122.6822.68697,191
Jan 16, 202523.1623.2222.5622.9522.951,704,466
Jan 15, 202524.0024.0923.3023.4523.451,527,034
Jan 14, 202523.4024.3823.2924.3424.342,397,570
Jan 13, 202522.8124.4222.0023.8823.882,300,193
Jan 10, 202522.4424.0622.4123.1123.111,759,930
Jan 9, 202522.8823.0822.3022.7522.75818,100
Jan 8, 202522.2322.9221.5122.8022.80971,833
Jan 7, 202521.5022.2821.3522.2322.23609,520
Jan 6, 202521.2321.7320.7021.6821.68617,471
Jan 3, 202522.3022.5121.3221.3521.35956,934
Jan 2, 202522.5523.1922.0122.3322.33770,400
Dec 31, 202423.0323.2222.5122.5622.56449,500
Dec 30, 202423.2723.4122.6022.9822.98648,503
Dec 27, 202423.0523.6623.0423.3223.32500,566
Dec 26, 202422.5723.2322.5723.0423.04433,098
Dec 25, 202423.3623.5222.4322.7822.78766,072
Dec 24, 202423.7024.1223.2323.5323.53565,672
Dec 23, 202424.9725.1123.4423.5323.531,066,300
Dec 20, 202424.4125.1924.4124.9724.97611,000
Dec 19, 202424.5024.9224.2624.5324.53652,163
Dec 18, 202424.8424.9424.1124.6424.64629,110
Dec 17, 202426.1426.2424.5024.7524.751,267,691
Dec 16, 202425.8926.2525.8126.1426.14956,424
Dec 13, 202426.1526.3525.8225.9025.901,084,305
Dec 12, 202426.1026.2225.8726.1526.15813,300
Dec 11, 202425.9126.1325.7725.9725.97696,486
Dec 10, 202426.6526.9325.8125.9425.941,379,600
Dec 9, 202425.9526.2925.3526.1826.181,352,236
Dec 6, 202425.6526.4725.3325.9325.931,626,091
Dec 5, 202425.0625.6825.0025.6325.63654,737
Dec 4, 202425.6225.7525.0925.1925.19806,700
Dec 3, 202425.7325.8325.2625.6525.65815,287
Dec 2, 202425.4825.7825.4325.7125.711,112,172
Nov 29, 202425.0225.7724.9325.4525.451,032,238
Nov 28, 202424.9425.4924.7525.1625.16949,700
Nov 27, 202424.7824.9823.8324.8624.86822,138
Nov 26, 202425.1825.4824.7024.7924.79679,300
Nov 25, 202424.5025.1724.5025.0825.08719,433
Nov 22, 202425.8426.0424.5624.6624.661,610,066
Nov 21, 202425.3526.9225.1826.0626.062,267,145
Nov 20, 202424.4825.8624.3325.4625.461,273,400
Nov 19, 202424.2024.6023.9624.6024.60686,882
Nov 18, 202424.9025.1023.8223.9823.981,105,400
Nov 15, 202425.1225.7724.6224.7624.76865,501
Nov 14, 202425.9125.9925.0225.2125.21756,319
Nov 13, 202425.5926.1525.0025.9025.901,033,500
Nov 12, 202425.6926.1524.8125.5825.581,323,343
Nov 11, 202425.3025.9825.3025.6825.681,242,250
Nov 8, 202425.6025.8125.2925.4425.441,182,107
Nov 7, 202425.0025.7424.8325.6025.601,591,602
Nov 6, 202425.2325.3824.8125.0125.01985,499
Nov 5, 202424.7325.2424.7225.2225.221,026,436
Nov 4, 202424.5224.9424.2224.7324.73567,752
Nov 1, 202425.0025.1324.3624.4724.47864,839
Oct 31, 202424.7425.7824.6325.1025.101,264,111
Oct 30, 202424.5125.5524.2624.8424.841,526,840
Oct 29, 202425.3825.6024.0124.5124.511,193,747
Oct 28, 202424.6025.5224.6025.3625.361,367,434
Oct 25, 202424.4024.6424.2224.5224.521,099,700
Oct 24, 202424.0324.3523.8623.9823.98625,700
Oct 23, 202424.0824.5524.0424.2124.21968,638
Oct 22, 202423.9924.3623.8324.1524.15963,101
Oct 21, 202423.6724.0723.5023.8523.85845,328
Oct 18, 202423.0924.0923.0923.6223.621,068,726
Oct 17, 202423.6023.7823.2523.3223.32643,152
Oct 16, 202423.1423.8523.0423.5123.511,623,100
Oct 15, 202423.3923.6723.0923.2923.29968,799
Oct 14, 202423.2823.9722.7123.5623.561,271,428
Oct 11, 202423.5023.5022.7123.0023.001,041,510
Oct 10, 202423.3624.2723.2523.5423.541,051,310
Oct 9, 202425.3325.6523.0023.1823.181,554,066
Oct 8, 202429.6229.6225.2126.6026.603,001,037
Sep 30, 202422.7625.3022.6924.7924.792,943,430
Sep 27, 202421.6022.6521.3822.2822.282,076,824
Sep 26, 202420.6121.7620.6121.5221.52984,216
Sep 25, 202420.8521.2820.6520.8320.83621,896
Sep 24, 202419.8020.7519.8020.7220.72520,619
Sep 23, 202420.5820.5819.7219.7819.78205,300
Sep 20, 202419.8920.1019.7019.8019.80159,560
Sep 19, 202419.5520.0619.3119.8719.87348,112
Sep 18, 202419.9019.9719.1819.5319.53298,100
Sep 13, 202420.3020.3919.8319.8319.83304,900
Sep 12, 202420.5520.6720.2420.3620.36273,454
Sep 11, 202420.5720.7020.3120.4020.40263,460
Sep 10, 202420.5820.6520.2520.5620.56258,500
Sep 9, 202420.6620.8020.3420.5120.51174,952
Sep 6, 202421.3221.3220.5720.5820.58462,757
Sep 5, 202420.8021.0520.8021.0221.02300,715
Sep 4, 202421.0121.2820.7120.8120.81568,157
Sep 3, 202421.0021.4720.8521.1021.10449,800
Sep 2, 202421.2521.5521.0421.1021.10391,800
Aug 30, 202421.4421.8821.2021.4021.40957,100
Aug 29, 202421.3421.4521.0821.4021.40333,600
Aug 28, 202420.9321.4920.8621.4121.41409,977
Aug 27, 202420.9621.4920.7921.1421.14480,400
Aug 26, 202420.6121.1520.1521.0221.02313,526
Aug 23, 202420.9820.9820.3520.6120.61469,234
Aug 22, 202421.5221.5420.9721.0221.02307,706
Aug 21, 202421.2221.6021.0721.3621.36342,500
Aug 20, 202421.2821.5720.8121.4921.49533,500
Aug 19, 202421.5021.6621.2021.2121.21390,400
Aug 16, 202421.6221.8521.4021.6921.69456,768
Aug 15, 202421.4021.9921.0521.6821.68696,000
Aug 14, 202421.7321.8521.3821.4821.48511,098
Aug 13, 202420.8922.0920.3321.7321.731,274,027
Aug 12, 202421.0421.1620.8020.9120.91332,500
Aug 9, 202420.9821.1820.9821.0321.03424,400
Aug 8, 202421.0221.1620.6720.9820.98400,440
Aug 7, 202421.0921.1920.9121.0221.02422,376
Aug 6, 202420.7621.2020.7621.0921.09784,522
Aug 5, 202421.0621.6020.7420.7620.761,303,068
Aug 2, 202420.9823.1920.8021.7121.711,715,368
Aug 1, 202421.0421.2320.8621.0721.07368,038
Jul 31, 202420.4021.0620.3121.0421.04580,363
Jul 30, 202420.3320.5420.0520.4420.44323,069
Jul 29, 202420.3020.5420.0120.3120.31352,665
Jul 26, 202420.2520.4620.0820.2720.27451,876
Jul 25, 202419.8120.3219.6120.1720.17355,657
Jul 24, 202420.6920.7819.6919.8119.81573,517
Jul 23, 202420.4120.7520.0820.2020.20329,634
Jul 22, 202420.3420.5520.2120.5520.55246,983
Jul 19, 202420.1120.5119.9320.3720.37244,593
Jul 18, 202420.1420.2919.5820.1120.11396,108
Jul 17, 202420.5220.5220.0820.2320.23270,270
Jul 16, 202420.5220.7420.2620.4020.40291,708
Jul 15, 202421.1421.1420.4720.5920.59331,200
Jul 12, 202421.1821.4621.0121.1321.13331,982
Jul 11, 202420.7921.3020.7221.1821.18486,849
Jul 10, 202420.6621.0520.5120.5520.55321,256
Jul 9, 202420.5320.8619.8920.8620.86530,465
Jul 8, 202421.2421.4120.4120.6020.60557,700
Jul 5, 202420.8421.4020.4021.2921.29363,905
Jul 4, 202421.7221.8120.7020.8420.84497,104
Jul 3, 202422.0022.1321.7121.7121.71399,700
Jul 2, 202422.0022.1621.7322.1022.10465,891
Jul 1, 202421.7622.1021.5121.9721.97455,731
Jun 28, 202421.5822.1021.5021.8021.80502,500
Jun 27, 202421.8922.1921.6021.6821.68581,866
Jun 26, 202421.0521.9920.9221.9221.92771,909
Jun 25, 202420.8121.4220.7521.1521.15497,289
Jun 24, 202421.6021.6020.6520.8120.81548,044
Jun 21, 202421.7521.8121.3821.7121.71379,199
Jun 20, 202422.0522.3721.7621.7621.76683,574
Jun 19, 202422.1022.2721.9022.0922.09317,392
Jun 18, 202421.6722.1721.6522.1022.10495,132
Jun 17, 202421.7021.8921.5121.6621.66417,758
Jun 14, 202421.9521.9921.6121.8521.85514,599
Jun 13, 202421.7622.3121.5721.9921.99877,672
Jun 12, 202421.2521.8221.1121.6821.68525,984
Jun 11, 202421.2321.3320.4721.2521.25546,853
Jun 7, 202420.4021.2420.4021.1621.16909,892
Jun 6, 202421.4521.6420.0120.2420.24923,582
Jun 5, 202422.2822.2821.4221.4221.42626,242
Jun 4, 202422.7622.9121.7022.0222.02731,526
Jun 3, 202423.5723.7222.5322.6622.66882,657
May 31, 202423.4323.6623.2023.5323.53541,447
May 30, 202423.7023.9423.3423.3623.36680,307
May 29, 202423.4923.9023.3223.7023.70709,828
May 28, 202424.0724.1023.4023.5423.54706,093
May 27, 202423.7624.3423.6824.0624.06910,394
May 24, 202423.6724.1023.5023.6523.65956,836
May 23, 202424.1124.1623.4623.5223.52965,913
May 22, 202424.0124.3724.0124.2324.23732,052
May 21, 202424.5524.7824.0524.2224.221,232,214
May 20, 202424.0324.8824.0124.8624.861,702,725
May 17, 202423.9024.3523.9024.2524.251,265,728
May 16, 202423.8624.1923.6023.9923.991,166,994
May 15, 202423.7324.0323.3823.8723.871,191,578
May 14, 202423.8824.1823.4823.8023.801,447,317
May 13, 202425.1525.1523.6123.6723.672,088,648
May 10, 202426.0026.0924.6525.3125.313,182,254
May 9, 202426.0026.9925.9126.3826.384,765,804
May 8, 202426.6330.8826.6328.6128.615,871,699
May 7, 202424.3026.2823.8825.7325.731,715,169
May 6, 202423.5924.3223.1624.2024.20801,119