Weifang Yaxing Chemical Co., Ltd. (SHA:600319)
China · Delayed Price · Currency is CNY 6.31
+0.06 (0.96%)
Aug 21, 2026, 3:00 PM CST
Weifang Yaxing Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.20 | 6.58 | 6.11 | 6.31 | 6.31 | 0.96% | 7,384,600 |
| Aug 20, 2026 | 6.18 | 6.30 | 6.12 | 6.25 | 6.25 | 2.12% | 3,718,800 |
| Aug 19, 2026 | 6.27 | 6.27 | 6.11 | 6.12 | 6.12 | -2.08% | 3,483,600 |
| Aug 18, 2026 | 6.32 | 6.32 | 6.18 | 6.25 | 6.25 | -0.64% | 2,701,400 |
| Aug 17, 2026 | 6.15 | 6.30 | 6.08 | 6.29 | 6.29 | 2.28% | 3,020,900 |
| Aug 14, 2026 | 6.11 | 6.18 | 6.05 | 6.15 | 6.15 | 0.65% | 3,820,600 |
| Aug 13, 2026 | 6.27 | 6.27 | 6.10 | 6.11 | 6.11 | -2.55% | 3,194,100 |
| Aug 12, 2026 | 6.20 | 6.28 | 6.19 | 6.27 | 6.27 | 0.48% | 2,490,400 |
| Aug 11, 2026 | 6.24 | 6.28 | 6.13 | 6.24 | 6.24 | 0.16% | 3,144,300 |
| Aug 10, 2026 | 6.07 | 6.24 | 5.98 | 6.23 | 6.23 | 2.30% | 3,829,300 |
| Aug 7, 2026 | 6.17 | 6.17 | 5.92 | 6.09 | 6.09 | -0.49% | 4,733,801 |
| Aug 6, 2026 | 5.91 | 6.13 | 5.89 | 6.12 | 6.12 | 3.55% | 5,735,865 |
| Aug 5, 2026 | 5.84 | 5.93 | 5.81 | 5.91 | 5.91 | 1.37% | 4,041,800 |
| Aug 4, 2026 | 5.82 | 5.89 | 5.76 | 5.83 | 5.83 | 0.17% | 4,881,900 |
| Aug 3, 2026 | 5.61 | 5.85 | 5.56 | 5.82 | 5.82 | 5.24% | 7,807,200 |
| Jul 31, 2026 | 5.60 | 5.60 | 5.46 | 5.53 | 5.53 | 0.18% | 6,091,899 |
| Jul 30, 2026 | 5.41 | 5.67 | 5.40 | 5.52 | 5.52 | 1.28% | 6,466,100 |
| Jul 29, 2026 | 5.35 | 5.53 | 5.30 | 5.45 | 5.45 | 2.64% | 6,397,100 |
| Jul 28, 2026 | 5.30 | 5.48 | 5.26 | 5.31 | 5.31 | 0.19% | 4,759,800 |
| Jul 27, 2026 | 5.17 | 5.34 | 5.15 | 5.30 | 5.30 | 2.51% | 4,455,000 |
| Jul 24, 2026 | 5.30 | 5.32 | 5.09 | 5.17 | 5.17 | -2.82% | 4,878,700 |
| Jul 23, 2026 | 5.08 | 5.35 | 5.03 | 5.32 | 5.32 | 5.14% | 6,795,900 |
| Jul 22, 2026 | 5.19 | 5.28 | 4.98 | 5.06 | 5.06 | -3.07% | 6,824,665 |
| Jul 21, 2026 | 5.27 | 5.32 | 4.87 | 5.22 | 5.22 | -1.32% | 9,411,531 |
| Jul 20, 2026 | 5.40 | 5.78 | 5.19 | 5.29 | 5.29 | -5.54% | 7,801,843 |
| Jul 17, 2026 | 5.91 | 6.03 | 5.51 | 5.60 | 5.60 | -5.08% | 5,247,000 |
| Jul 16, 2026 | 5.91 | 6.03 | 5.78 | 5.90 | 5.90 | -0.17% | 4,070,502 |
| Jul 15, 2026 | 5.89 | 6.05 | 5.86 | 5.91 | 5.91 | 1.90% | 6,419,100 |
| Jul 14, 2026 | 5.74 | 5.81 | 5.62 | 5.80 | 5.80 | 0.35% | 4,167,000 |
| Jul 13, 2026 | 6.06 | 6.08 | 5.67 | 5.78 | 5.78 | -3.99% | 6,978,700 |
| Jul 10, 2026 | 5.99 | 6.17 | 5.85 | 6.02 | 6.02 | 0.33% | 4,368,400 |
| Jul 9, 2026 | 6.11 | 6.15 | 5.76 | 6.00 | 6.00 | -2.76% | 7,012,600 |
| Jul 8, 2026 | 6.22 | 6.22 | 6.01 | 6.17 | 6.17 | -0.80% | 2,685,602 |
| Jul 7, 2026 | 6.42 | 6.42 | 6.18 | 6.22 | 6.22 | -2.96% | 3,203,900 |
| Jul 6, 2026 | 6.42 | 6.55 | 6.35 | 6.41 | 6.41 | -1.08% | 3,052,360 |
| Jul 3, 2026 | 6.58 | 6.70 | 6.45 | 6.48 | 6.48 | -0.77% | 3,725,900 |
| Jul 2, 2026 | 6.44 | 6.82 | 6.35 | 6.53 | 6.53 | 1.24% | 4,533,200 |
| Jul 1, 2026 | 6.18 | 6.69 | 6.18 | 6.45 | 6.45 | 3.53% | 4,752,345 |
| Jun 30, 2026 | 6.23 | 6.30 | 6.09 | 6.23 | 6.23 | - | 2,654,500 |
| Jun 29, 2026 | 6.31 | 6.34 | 6.06 | 6.23 | 6.23 | -1.58% | 3,975,301 |
| Jun 26, 2026 | 6.62 | 6.62 | 6.28 | 6.33 | 6.33 | -4.38% | 4,758,000 |
| Jun 25, 2026 | 6.60 | 6.84 | 6.36 | 6.62 | 6.62 | -0.45% | 6,071,504 |
| Jun 24, 2026 | 6.98 | 6.98 | 6.48 | 6.65 | 6.65 | -2.35% | 4,298,546 |
| Jun 23, 2026 | 6.67 | 7.16 | 6.61 | 6.81 | 6.81 | 2.10% | 5,551,500 |
| Jun 22, 2026 | 6.65 | 6.70 | 6.44 | 6.67 | 6.67 | 0.91% | 5,499,565 |
| Jun 18, 2026 | 6.70 | 6.77 | 6.54 | 6.61 | 6.61 | -2.51% | 3,648,300 |
| Jun 17, 2026 | 6.85 | 6.98 | 6.75 | 6.78 | 6.78 | -2.87% | 3,099,045 |
| Jun 16, 2026 | 7.01 | 7.02 | 6.87 | 6.98 | 6.98 | -0.14% | 3,280,700 |
| Jun 15, 2026 | 7.07 | 7.29 | 6.97 | 6.99 | 6.99 | -1.13% | 3,338,300 |
| Jun 12, 2026 | 7.07 | 7.18 | 6.86 | 7.07 | 7.07 | 0.71% | 2,995,100 |