Shanghai - Delayed Quote CNY

Guizhou Zhenhua E-chem Inc. (688707.SS)

11.82
-0.16
(-1.34%)
At close: May 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202511.9711.9911.7311.8211.823,060,883
May 29, 202511.7412.0111.7411.9811.984,011,321
May 28, 202511.7012.0111.7011.8311.834,012,893
May 27, 202511.6311.8511.4811.7711.774,249,207
May 26, 202511.4312.0211.3811.6411.644,823,220
May 23, 202511.5811.7311.3911.4311.433,363,292
May 22, 202511.8011.8511.5511.6111.615,314,642
May 21, 202512.0112.1411.8211.8611.865,795,200
May 20, 202511.5712.0811.4312.0212.028,037,808
May 19, 202511.5711.6611.3911.5511.553,071,975
May 16, 202511.4811.7111.4811.5511.552,413,133
May 15, 202511.6611.7511.4911.5011.502,352,531
May 14, 202511.8111.8711.6811.6911.693,101,809
May 13, 202512.0412.0411.7111.8111.814,516,977
May 12, 202511.6912.0411.6311.9311.936,763,743
May 9, 202511.7111.7111.3911.5611.564,278,417
May 8, 202511.5411.8411.5411.6811.684,841,717
May 7, 202511.6511.7711.4411.6411.644,918,525
May 6, 202511.4411.6011.4111.5411.544,191,706
Apr 30, 202511.3411.4711.2511.3811.383,198,809
Apr 29, 202510.8111.4610.8111.3411.345,255,091
Apr 28, 202510.9811.1010.6710.9110.914,658,294
Apr 25, 202511.2211.2511.0211.0511.054,439,154
Apr 24, 202511.4111.5011.1811.2111.214,836,400
Apr 23, 202511.5211.6711.4611.4711.474,206,610
Apr 22, 202511.9912.0111.3611.5111.518,823,362
Apr 21, 202511.9712.0911.6511.8711.879,828,436
Apr 18, 202511.0212.2011.0211.9911.9914,581,605
Apr 17, 202510.9011.1510.8011.1011.103,761,963
Apr 16, 202511.1511.2210.7611.0111.015,071,193
Apr 15, 202511.1911.4311.1211.2311.234,429,239
Apr 14, 202511.5011.6111.1611.2211.226,990,924
Apr 11, 202510.9811.4810.7911.2811.287,067,324
Apr 10, 202510.8211.0610.7210.8710.875,795,257
Apr 9, 202510.1610.669.6810.5710.576,965,505
Apr 8, 202510.0210.5910.0010.3610.368,032,165
Apr 7, 202510.9811.019.599.889.8810,367,091
Apr 3, 202511.6611.9511.5011.6511.654,241,798
Apr 2, 202511.7512.0411.7011.8011.804,091,084
Apr 1, 202511.7311.9911.6111.8311.834,737,977
Mar 31, 202512.4112.4511.5311.6611.6610,046,828
Mar 28, 202512.6312.9012.5012.5212.527,109,491
Mar 27, 202512.9012.9512.4112.5812.586,840,055
Mar 26, 202512.6213.2012.5012.9212.929,707,485
Mar 25, 202512.4812.7712.3512.6012.606,836,580
Mar 24, 202512.5313.1112.2312.4812.4811,357,381
Mar 21, 202512.7913.0012.4412.5212.5210,691,788
Mar 20, 202512.6013.0812.4512.9712.9711,595,571
Mar 19, 202512.8912.9912.5512.6212.6212,307,792
Mar 18, 202512.0813.2812.0613.0513.0523,175,568
Mar 17, 202511.8912.0111.7512.0112.016,629,164
Mar 14, 202511.6811.8811.4811.8411.845,645,406
Mar 13, 202511.8112.0011.4911.6511.656,098,709
Mar 12, 202511.9512.1511.8111.8211.826,267,814
Mar 11, 202511.7611.8911.6311.8511.854,875,633
Mar 10, 202511.7211.9311.6611.8411.845,325,518
Mar 7, 202512.0912.1011.5911.6611.6610,189,810
Mar 6, 202512.0812.2511.9612.0912.098,318,127
Mar 5, 202512.1512.2111.8712.0412.047,223,305
Mar 4, 202512.2412.4411.9812.1912.1910,162,724
Mar 3, 202512.5512.9912.3612.4912.4914,525,104
Feb 28, 202512.5512.7812.2012.2912.2913,727,977
Feb 27, 202511.8112.6511.8012.4812.4818,411,379
Feb 26, 202511.3911.9211.3911.8011.808,866,002
Feb 25, 202511.2411.5911.2311.3911.395,742,220
Feb 24, 202511.5011.5211.1811.4111.417,363,090
Feb 21, 202510.9611.6810.9611.4711.4710,285,033
Feb 20, 202510.9411.0510.8210.9810.985,049,361
Feb 19, 202510.8311.0910.8111.0111.014,809,700
Feb 18, 202511.1511.3210.8310.8910.897,634,573
Feb 17, 202511.1611.4010.9211.0211.026,925,578
Feb 14, 202511.0111.4211.0111.2211.226,855,488
Feb 13, 202510.9311.3510.8411.0911.098,708,414
Feb 12, 202510.6010.9410.5310.9310.935,596,523
Feb 11, 202510.8810.8910.5010.6210.626,553,631
Feb 10, 202510.8610.9110.7010.8310.835,737,943
Feb 7, 202510.5911.0210.5710.8010.805,810,938
Feb 6, 202510.2110.6510.1210.5810.584,672,915
Feb 5, 202510.0610.3410.0110.2310.234,280,712
Jan 27, 202510.1810.369.989.989.983,582,410
Jan 24, 20259.9010.199.9010.1510.153,802,787
Jan 23, 202510.1210.389.949.949.944,827,885
Jan 22, 202510.1410.159.9110.0110.013,527,061
Jan 21, 202510.3710.4210.1210.1710.172,805,132
Jan 20, 202510.3010.4710.1910.3010.303,486,118
Jan 17, 202510.1510.4210.0910.3010.303,322,550
Jan 16, 202510.2910.6610.2210.2610.264,327,894
Jan 15, 202510.3310.3610.1310.2610.263,810,116
Jan 14, 20259.9710.379.8510.3210.325,462,248
Jan 13, 20259.6710.059.599.919.913,676,089
Jan 10, 202510.0310.229.739.739.733,832,562
Jan 9, 20259.9810.159.9410.0310.033,544,423
Jan 8, 202510.2210.249.7210.0010.005,891,101
Jan 7, 202510.1010.299.9910.2410.243,861,420
Jan 6, 202510.2510.269.9010.0410.044,564,747
Jan 3, 202510.6510.7310.1010.1310.136,387,296
Jan 2, 202511.0311.1710.5010.6310.635,700,424
Dec 31, 202411.3511.4510.8810.9510.954,994,496
Dec 30, 202411.4411.4411.1211.3311.334,083,264
Dec 27, 202411.4211.6811.3411.4411.444,519,477
Dec 26, 202411.4911.6311.3811.4011.403,267,498
Dec 25, 202411.8511.9611.3211.4111.415,114,857
Dec 24, 202411.5512.0611.5511.8411.843,894,293
Dec 23, 202412.3512.3711.6611.7211.727,189,259
Dec 20, 202412.1812.4912.1812.3612.364,377,128
Dec 19, 202412.1312.4012.0812.3212.324,262,541
Dec 18, 202412.3512.4812.1112.2512.253,853,816
Dec 17, 202412.5012.5712.2212.2412.245,017,652
Dec 16, 202412.7312.8512.4512.4912.495,634,043
Dec 13, 202413.2913.2912.7212.8012.809,727,451
Dec 12, 202413.4513.5013.1713.3013.307,240,623
Dec 11, 202413.6113.6113.3813.4513.456,670,283
Dec 10, 202413.7213.8713.4513.5013.5010,867,957
Dec 9, 202413.5113.7213.1313.3213.329,154,956
Dec 6, 202413.5014.1213.1613.6613.6619,182,339
Dec 5, 202412.5513.0712.5412.9012.906,227,971
Dec 4, 202412.9912.9912.5212.6212.627,479,260
Dec 3, 202413.1613.1612.7912.9712.978,942,272
Dec 2, 202412.3213.3812.2013.1613.1614,552,542
Nov 29, 202412.0912.4711.8512.3212.328,039,978
Nov 28, 202412.2612.4212.1012.1412.146,955,556
Nov 27, 202412.1012.3111.6912.3012.309,855,751
Nov 26, 202412.5912.5912.1212.1312.138,028,093
Nov 25, 202412.2112.8812.2112.6612.6611,287,056
Nov 22, 202412.9413.0512.1212.1512.1513,280,869
Nov 21, 202413.2513.4612.8013.0013.0013,059,095
Nov 20, 202412.7913.5512.4913.3213.3217,245,294
Nov 19, 202412.6812.8712.0412.8612.8623,840,929
Nov 18, 202414.9015.0012.5112.8212.8228,141,564
Nov 15, 202413.7715.4913.3714.4114.4134,369,234
Nov 14, 202413.4615.0413.4613.8813.8831,005,937
Nov 13, 202413.0813.4412.7713.2613.2610,845,234
Nov 12, 202413.9914.2613.0513.1913.1914,766,901
Nov 11, 202412.8013.8112.6913.7913.7919,434,258
Nov 8, 202412.9513.5612.7812.8012.8012,814,976
Nov 7, 202412.3912.7812.2512.6612.669,077,623
Nov 6, 202412.3312.8512.1412.2612.2610,972,399
Nov 5, 202411.5012.6511.5012.3312.3313,176,658
Nov 4, 202411.2811.5811.1111.5411.546,342,628
Nov 1, 202411.6711.9511.2111.2811.289,627,086
Oct 31, 202411.4311.8611.4311.7711.777,881,429
Oct 30, 202411.5911.9011.3511.5111.518,633,539
Oct 29, 202412.3012.5511.7111.7411.7412,631,050
Oct 28, 202411.7112.3711.7112.3312.3314,312,831
Oct 25, 202411.3812.3811.3512.0312.0316,914,576
Oct 24, 202411.3711.3811.0811.1211.127,314,119
Oct 23, 202411.2311.6511.1211.3611.3610,255,131
Oct 22, 202411.1511.2510.9211.2311.238,114,365
Oct 21, 202411.0211.4510.9011.1611.1611,336,185
Oct 18, 202410.2111.2010.1410.8410.8412,580,640
Oct 17, 202410.4510.6010.1510.1610.166,359,597
Oct 16, 202410.3910.6510.2610.3810.386,552,169
Oct 15, 202410.8910.9610.4910.5110.518,431,494
Oct 14, 202410.8810.9610.4010.9510.9510,670,906
Oct 11, 202411.4011.4910.6610.8910.8910,629,608
Oct 10, 202412.3012.4411.4111.5011.5012,289,113
Oct 9, 202412.8513.3011.8711.9511.9516,100,775
Oct 8, 202414.0514.0612.5613.4813.4821,584,772
Sep 30, 202410.5811.7410.4111.7211.7219,797,425
Sep 27, 20249.479.989.359.909.908,443,399
Sep 26, 20248.769.218.709.219.219,049,187
Sep 25, 20248.809.088.738.768.768,678,276
Sep 24, 20247.988.627.948.628.629,061,346
Sep 23, 20247.978.107.897.927.923,477,746
Sep 20, 20248.168.187.958.008.004,248,799
Sep 19, 20247.978.287.858.188.185,262,104
Sep 18, 20248.208.227.907.937.934,762,068
Sep 13, 20248.468.518.138.228.228,557,726
Sep 12, 20248.658.858.458.478.475,908,666
Sep 11, 20248.538.908.538.768.765,495,487
Sep 10, 20248.848.858.458.608.604,467,469
Sep 9, 20248.588.988.498.858.855,877,367
Sep 6, 20248.898.958.638.668.663,409,938
Sep 5, 20249.049.198.818.888.884,978,090
Sep 4, 20248.719.158.718.998.996,848,564
Sep 3, 20248.698.948.678.808.804,095,654
Sep 2, 20248.598.958.558.768.766,908,460
Aug 30, 20248.538.848.488.658.654,784,935
Aug 29, 20248.198.628.198.588.585,417,254
Aug 28, 20248.208.338.088.268.263,071,448
Aug 27, 20248.508.568.188.248.245,363,059
Aug 26, 20248.168.848.108.538.538,384,226
Aug 23, 20248.228.318.068.068.063,989,138
Aug 22, 20248.298.498.298.298.292,793,874
Aug 21, 20248.208.488.138.348.343,946,868
Aug 20, 20248.308.488.158.188.183,616,894
Aug 19, 20248.328.438.238.318.312,484,011
Aug 16, 20248.478.508.328.328.323,016,122
Aug 15, 20248.328.648.238.468.464,265,577
Aug 14, 20248.498.598.338.338.333,239,966
Aug 13, 20248.358.528.218.528.524,803,929
Aug 12, 20248.568.598.328.348.343,719,992
Aug 9, 20248.748.818.518.538.534,066,406
Aug 8, 20248.728.828.608.738.734,249,079
Aug 7, 20248.768.838.638.738.734,338,527
Aug 6, 20248.718.998.538.778.776,221,052
Aug 5, 20248.799.038.488.518.517,286,585
Aug 2, 20249.099.158.818.838.839,795,068
Aug 1, 20249.109.488.779.249.2415,152,255
Jul 31, 20248.278.838.198.818.817,599,616
Jul 30, 20248.188.288.128.278.273,787,116
Jul 29, 20248.388.388.088.228.225,676,257
Jul 26, 20248.558.628.308.358.356,277,708
Jul 25, 20248.068.488.028.338.336,416,579
Jul 24, 20248.428.508.098.128.125,989,348
Jul 23, 20248.808.838.428.428.424,718,921
Jul 22, 20248.798.918.678.748.744,411,571
Jul 19, 20248.608.888.538.788.784,969,182
Jul 18, 20248.818.828.508.728.725,053,287
Jul 17, 20248.958.998.688.828.824,906,501
Jul 16, 20248.899.028.788.858.853,946,980
Jul 15, 20249.589.588.888.898.896,909,736
Jul 12, 20249.459.589.419.499.492,645,600
Jul 11, 20249.209.559.189.449.443,763,002
Jul 10, 20248.999.308.928.968.962,387,490
Jul 9, 20248.889.108.699.039.033,176,782
Jul 8, 2024 0.05 Dividend
Jul 8, 20249.119.138.848.898.892,628,156
Jul 5, 20249.159.159.159.159.10-
Jul 4, 20249.579.639.139.159.103,257,379
Jul 3, 20249.559.789.489.619.562,761,265
Jul 2, 20249.679.759.469.579.522,391,002
Jul 1, 20249.729.809.459.629.572,930,134
Jun 28, 20249.8810.119.749.749.693,021,189
Jun 27, 202410.1810.229.889.939.882,777,088
Jun 26, 20249.5110.209.4910.1710.114,780,347
Jun 25, 20249.759.879.579.689.632,608,563
Jun 24, 202410.0710.219.709.759.703,907,817
Jun 21, 202410.4010.4710.1910.2310.172,854,618
Jun 20, 202410.7110.8010.3810.4110.353,086,006
Jun 19, 202411.0411.1310.7110.7110.653,034,421
Jun 18, 202410.8211.1210.7811.1011.043,726,656
Jun 17, 202410.7511.0710.5910.8310.773,955,883
Jun 14, 202410.9510.9510.5810.8510.795,584,646
Jun 13, 202410.8611.1810.6910.9310.874,313,103
Jun 12, 202410.8710.9910.7710.8010.742,575,710
Jun 11, 202410.4510.9110.2410.8610.804,082,436
Jun 7, 202410.6510.6910.3010.5310.473,479,749
Jun 6, 202411.2511.3310.2810.4610.407,808,159
Jun 5, 202411.2411.4511.1811.2511.192,621,377
Jun 4, 202411.5811.6011.1011.3011.243,652,635
Jun 3, 202411.9111.9211.5011.6311.573,536,885
May 31, 202411.9812.1011.8811.9111.842,191,690
May 30, 202411.9312.0211.8211.9211.852,213,841

Related Tickers

688150.SS Shaanxi Lighte Optoelectronics Material Co.,Ltd
23.66
-2.19%
 
688035.SS Darbond Technology Co., Ltd
37.80
-0.50%
 
300481.SZ Puyang Huicheng Electronic Material Co., Ltd.
13.31
-1.19%
 
605376.SS Jiangsu Boqian New Materials Stock Co., Ltd.
31.96
-2.65%
 
603612.SS Sunstone Development Co., Ltd.
16.16
-1.34%
 
603379.SS Zhejiang Sanmei Chemical Industry Co.,Ltd.
47.33
-0.17%
 
600141.SS XINGFA GP
20.90
-0.62%
 
4061.T Denka Company Limited
2,056.50
-0.19%
 
300261.SZ ABA Chemicals Corporation
7.44
-1.59%
 
3405.T Kuraray Co., Ltd.
1,835.00
+1.02%