Weifang Yaxing Chemical Co., Ltd. (SHA:600319)
China · Delayed Price · Currency is CNY 7.20
-0.21 (-2.83%)
Apr 3, 2026, 3:00 PM CST
Weifang Yaxing Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 7.41 | 7.53 | 7.10 | 7.16 | - | -3.37% | 2,527,000 |
| Apr 2, 2026 | 7.56 | 7.57 | 7.36 | 7.41 | 7.41 | -1.98% | 4,883,100 |
| Apr 1, 2026 | 7.63 | 7.78 | 7.50 | 7.56 | 7.56 | -0.26% | 3,682,800 |
| Mar 31, 2026 | 7.80 | 7.83 | 7.57 | 7.58 | 7.58 | -1.81% | 3,832,500 |
| Mar 30, 2026 | 7.70 | 7.85 | 7.57 | 7.72 | 7.72 | 0.13% | 4,744,100 |
| Mar 27, 2026 | 7.26 | 7.76 | 7.18 | 7.71 | 7.71 | 5.04% | 7,126,800 |
| Mar 26, 2026 | 7.48 | 7.63 | 7.31 | 7.34 | 7.34 | -1.87% | 5,251,766 |
| Mar 25, 2026 | 7.28 | 7.54 | 7.28 | 7.48 | 7.48 | 2.75% | 6,244,200 |
| Mar 24, 2026 | 7.16 | 7.30 | 6.94 | 7.28 | 7.28 | 4.15% | 6,474,960 |
| Mar 23, 2026 | 7.25 | 7.42 | 6.97 | 6.99 | 6.99 | -6.30% | 10,129,904 |
| Mar 20, 2026 | 7.67 | 7.76 | 7.40 | 7.46 | 7.46 | -4.36% | 9,442,893 |
| Mar 19, 2026 | 8.14 | 8.15 | 7.61 | 7.80 | 7.80 | -4.18% | 11,791,100 |
| Mar 18, 2026 | 8.47 | 8.52 | 8.07 | 8.14 | 8.14 | -2.51% | 10,869,600 |
| Mar 17, 2026 | 8.57 | 8.95 | 8.30 | 8.35 | 8.35 | -2.68% | 12,036,650 |
| Mar 16, 2026 | 8.91 | 9.09 | 8.52 | 8.58 | 8.58 | -2.17% | 15,471,400 |
| Mar 13, 2026 | 8.67 | 9.50 | 8.63 | 8.77 | 8.77 | 0.23% | 20,328,020 |
| Mar 12, 2026 | 8.99 | 8.99 | 8.69 | 8.75 | 8.75 | -3.63% | 19,493,430 |
| Mar 11, 2026 | 8.69 | 9.28 | 8.64 | 9.08 | 9.08 | 4.49% | 26,552,160 |
| Mar 10, 2026 | 8.81 | 8.85 | 8.60 | 8.69 | 8.69 | -3.34% | 18,790,200 |
| Mar 9, 2026 | 9.26 | 9.60 | 8.84 | 8.99 | 8.99 | 1.47% | 34,601,860 |
| Mar 6, 2026 | 7.98 | 8.86 | 7.98 | 8.86 | 8.86 | 10.06% | 11,953,301 |
| Mar 5, 2026 | 8.20 | 8.26 | 7.98 | 8.05 | 8.05 | -0.12% | 3,787,366 |
| Mar 4, 2026 | 8.08 | 8.22 | 8.00 | 8.06 | 8.06 | -2.07% | 4,704,266 |
| Mar 3, 2026 | 8.21 | 8.59 | 8.21 | 8.23 | 8.23 | -3.86% | 8,421,900 |
| Mar 2, 2026 | 8.42 | 8.97 | 8.38 | 8.56 | 8.56 | 1.54% | 11,703,498 |
| Feb 27, 2026 | 8.35 | 8.45 | 8.27 | 8.43 | 8.43 | 1.32% | 4,022,300 |
| Feb 26, 2026 | 8.42 | 8.53 | 8.29 | 8.32 | 8.32 | -1.19% | 4,623,362 |
| Feb 25, 2026 | 8.35 | 8.56 | 8.28 | 8.42 | 8.42 | 1.08% | 6,507,600 |
| Feb 24, 2026 | 8.10 | 8.34 | 8.10 | 8.33 | 8.33 | 4.26% | 6,138,702 |
| Feb 13, 2026 | 8.01 | 8.15 | 7.97 | 7.99 | 7.99 | -0.62% | 2,945,400 |
| Feb 12, 2026 | 8.17 | 8.19 | 7.99 | 8.04 | 8.04 | -1.71% | 3,351,800 |
| Feb 11, 2026 | 8.27 | 8.30 | 8.13 | 8.18 | 8.18 | -0.61% | 4,146,801 |
| Feb 10, 2026 | 8.32 | 8.34 | 8.23 | 8.23 | 8.23 | -0.60% | 2,874,400 |
| Feb 9, 2026 | 8.21 | 8.29 | 8.18 | 8.28 | 8.28 | 1.35% | 3,321,700 |
| Feb 6, 2026 | 8.04 | 8.27 | 7.89 | 8.17 | 8.17 | 2.12% | 6,105,400 |
| Feb 5, 2026 | 8.06 | 8.09 | 7.96 | 8.00 | 8.00 | -0.25% | 2,898,800 |
| Feb 4, 2026 | 7.95 | 8.14 | 7.93 | 8.02 | 8.02 | 0.88% | 4,206,701 |
| Feb 3, 2026 | 7.88 | 7.95 | 7.81 | 7.95 | 7.95 | 1.92% | 3,159,100 |
| Feb 2, 2026 | 8.04 | 8.08 | 7.80 | 7.80 | 7.80 | -2.99% | 5,928,000 |
| Jan 30, 2026 | 7.80 | 8.04 | 7.78 | 8.04 | 8.04 | 2.42% | 6,112,263 |
| Jan 29, 2026 | 7.90 | 7.98 | 7.84 | 7.85 | 7.85 | -0.76% | 4,969,432 |
| Jan 28, 2026 | 7.95 | 8.05 | 7.89 | 7.91 | 7.91 | -1.12% | 4,678,300 |
| Jan 27, 2026 | 8.13 | 8.19 | 7.91 | 8.00 | 8.00 | -1.60% | 4,285,160 |
| Jan 26, 2026 | 8.26 | 8.30 | 8.05 | 8.13 | 8.13 | -1.57% | 4,915,500 |
| Jan 23, 2026 | 8.20 | 8.31 | 8.18 | 8.26 | 8.26 | 0.98% | 6,756,500 |
| Jan 22, 2026 | 8.02 | 8.19 | 7.95 | 8.18 | 8.18 | 2.38% | 6,412,830 |
| Jan 21, 2026 | 8.00 | 8.04 | 7.92 | 7.99 | 7.99 | -1.11% | 4,467,100 |
| Jan 20, 2026 | 8.12 | 8.18 | 7.91 | 8.08 | 8.08 | -1.22% | 6,688,297 |
| Jan 19, 2026 | 7.98 | 8.18 | 7.93 | 8.18 | 8.18 | 3.41% | 9,124,700 |
| Jan 16, 2026 | 7.89 | 8.03 | 7.87 | 7.91 | 7.91 | 0.64% | 6,993,101 |