Weifang Yaxing Chemical Co., Ltd. (SHA:600319)
China · Delayed Price · Currency is CNY 8.11
-0.15 (-1.82%)
Jan 26, 2026, 1:14 PM CST
Weifang Yaxing Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 8.00 | 8.00 | 7.76 | 7.86 | 7.86 | -2.12% | 9,682,830 |
| Jan 14, 2026 | 7.77 | 8.16 | 7.77 | 8.03 | 8.03 | -2.67% | 15,790,610 |
| Jan 13, 2026 | 8.30 | 8.35 | 8.22 | 8.25 | 8.25 | -0.96% | 10,542,920 |
| Jan 12, 2026 | 8.94 | 8.94 | 8.24 | 8.33 | 8.33 | -6.93% | 19,140,100 |
| Jan 9, 2026 | 8.96 | 9.04 | 8.85 | 8.95 | 8.95 | -0.67% | 6,794,700 |
| Jan 8, 2026 | 9.11 | 9.11 | 8.93 | 9.01 | 9.01 | -1.10% | 6,180,400 |
| Jan 7, 2026 | 9.21 | 9.21 | 9.03 | 9.11 | 9.11 | -0.55% | 4,125,565 |
| Jan 6, 2026 | 9.19 | 9.30 | 9.11 | 9.16 | 9.16 | -0.11% | 4,575,061 |
| Jan 5, 2026 | 9.35 | 9.35 | 9.11 | 9.17 | 9.17 | -1.19% | 4,361,661 |
| Dec 31, 2025 | 9.30 | 9.35 | 9.00 | 9.28 | 9.28 | -0.54% | 4,878,830 |
| Dec 30, 2025 | 9.56 | 9.58 | 9.22 | 9.33 | 9.33 | -1.58% | 6,068,160 |
| Dec 29, 2025 | 9.31 | 9.56 | 9.17 | 9.48 | 9.48 | 1.83% | 8,213,997 |
| Dec 26, 2025 | 9.12 | 9.45 | 9.10 | 9.31 | 9.31 | 1.86% | 6,238,901 |
| Dec 25, 2025 | 9.11 | 9.20 | 9.06 | 9.14 | 9.14 | -0.33% | 3,394,922 |
| Dec 24, 2025 | 9.37 | 9.38 | 9.08 | 9.17 | 9.17 | -0.86% | 4,211,532 |
| Dec 23, 2025 | 9.18 | 9.35 | 9.00 | 9.25 | 9.25 | 0.54% | 5,785,025 |
| Dec 22, 2025 | 9.38 | 9.47 | 9.13 | 9.20 | 9.20 | -1.71% | 6,095,829 |
| Dec 19, 2025 | 8.89 | 9.54 | 8.88 | 9.36 | 9.36 | 4.93% | 9,929,930 |
| Dec 18, 2025 | 8.79 | 9.14 | 8.79 | 8.92 | 8.92 | 0.34% | 5,584,432 |
| Dec 17, 2025 | 8.74 | 8.89 | 8.70 | 8.89 | 8.89 | 1.02% | 4,077,232 |
| Dec 16, 2025 | 9.00 | 9.00 | 8.71 | 8.80 | 8.80 | -2.22% | 5,757,800 |
| Dec 15, 2025 | 8.96 | 9.06 | 8.86 | 9.00 | 9.00 | -0.22% | 4,762,132 |
| Dec 12, 2025 | 8.93 | 9.10 | 8.81 | 9.02 | 9.02 | 0.78% | 6,210,800 |
| Dec 11, 2025 | 9.15 | 9.26 | 8.91 | 8.95 | 8.95 | -2.19% | 7,547,100 |
| Dec 10, 2025 | 9.12 | 9.19 | 9.01 | 9.15 | 9.15 | -0.44% | 7,043,700 |
| Dec 9, 2025 | 9.11 | 9.24 | 8.95 | 9.19 | 9.19 | 0.55% | 9,139,031 |
| Dec 8, 2025 | 9.37 | 9.37 | 9.03 | 9.14 | 9.14 | -2.45% | 12,362,400 |
| Dec 5, 2025 | 9.54 | 9.56 | 9.13 | 9.37 | 9.37 | -1.68% | 15,004,000 |
| Dec 4, 2025 | 9.39 | 9.88 | 9.26 | 9.53 | 9.53 | 1.71% | 20,902,540 |
| Dec 3, 2025 | 9.56 | 9.56 | 9.27 | 9.37 | 9.37 | -1.88% | 14,266,700 |
| Dec 2, 2025 | 9.86 | 9.91 | 9.49 | 9.55 | 9.55 | -2.15% | 23,415,800 |
| Dec 1, 2025 | 10.00 | 10.43 | 9.70 | 9.76 | 9.76 | 0.10% | 37,780,650 |
| Nov 28, 2025 | 8.87 | 9.75 | 8.87 | 9.75 | 9.75 | 10.05% | 34,816,690 |
| Nov 27, 2025 | 8.66 | 8.95 | 8.58 | 8.86 | 8.86 | 1.72% | 12,885,220 |
| Nov 26, 2025 | 8.55 | 8.79 | 8.55 | 8.71 | 8.71 | 0.69% | 15,198,190 |
| Nov 25, 2025 | 8.51 | 8.76 | 8.41 | 8.65 | 8.65 | 1.53% | 22,182,820 |
| Nov 24, 2025 | 8.60 | 8.85 | 8.44 | 8.52 | 8.52 | -9.17% | 34,859,210 |
| Nov 21, 2025 | 9.39 | 9.68 | 9.38 | 9.38 | 9.38 | -9.98% | 16,071,900 |
| Nov 20, 2025 | 11.85 | 11.85 | 10.29 | 10.42 | 10.42 | -3.25% | 65,880,510 |
| Nov 19, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.01% | 471,201 |
| Nov 18, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.00% | 1,247,602 |
| Nov 3, 2025 | 8.64 | 8.99 | 8.50 | 8.90 | 8.90 | 4.58% | 11,674,310 |
| Oct 31, 2025 | 8.27 | 8.66 | 8.26 | 8.51 | 8.51 | 3.03% | 10,175,360 |
| Oct 30, 2025 | 8.16 | 8.34 | 8.12 | 8.26 | 8.26 | 0.12% | 5,337,443 |