Weifang Yaxing Chemical Co., Ltd. (SHA:600319)
China · Delayed Price · Currency is CNY 8.02
-0.19 (-2.31%)
May 19, 2026, 3:00 PM CST
Weifang Yaxing Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.15 | 8.29 | 7.91 | 8.02 | 8.02 | -2.31% | 5,305,900 |
| May 18, 2026 | 8.18 | 8.22 | 7.97 | 8.21 | 8.21 | 0.61% | 5,308,600 |
| May 15, 2026 | 8.24 | 8.32 | 8.09 | 8.16 | 8.16 | -0.85% | 4,505,510 |
| May 14, 2026 | 8.35 | 8.39 | 8.19 | 8.23 | 8.23 | -1.44% | 5,300,263 |
| May 13, 2026 | 8.32 | 8.46 | 8.22 | 8.35 | 8.35 | 1.21% | 6,501,101 |
| May 12, 2026 | 8.46 | 8.46 | 8.22 | 8.25 | 8.25 | -2.71% | 6,639,263 |
| May 11, 2026 | 8.37 | 8.83 | 8.22 | 8.48 | 8.48 | 1.31% | 11,528,724 |
| May 8, 2026 | 7.95 | 8.71 | 7.87 | 8.37 | 8.37 | 5.42% | 14,925,110 |
| May 7, 2026 | 8.12 | 8.17 | 7.90 | 7.94 | 7.94 | -2.22% | 4,786,800 |
| May 6, 2026 | 8.16 | 8.23 | 7.99 | 8.12 | 8.12 | 0.50% | 4,612,204 |
| Apr 30, 2026 | 8.03 | 8.19 | 8.03 | 8.08 | 8.08 | 0.75% | 4,842,100 |
| Apr 29, 2026 | 7.87 | 8.09 | 7.72 | 8.02 | 8.02 | 2.43% | 5,626,300 |
| Apr 28, 2026 | 7.82 | 7.94 | 7.74 | 7.83 | 7.83 | 0.77% | 4,993,200 |
| Apr 27, 2026 | 7.65 | 7.80 | 7.50 | 7.77 | 7.77 | 1.17% | 6,570,800 |
| Apr 24, 2026 | 7.31 | 7.70 | 7.31 | 7.68 | 7.68 | 4.07% | 6,916,204 |
| Apr 23, 2026 | 7.51 | 7.62 | 7.34 | 7.38 | 7.38 | -2.25% | 6,091,948 |
| Apr 22, 2026 | 7.54 | 7.60 | 7.41 | 7.55 | 7.55 | 0.67% | 4,151,500 |
| Apr 21, 2026 | 7.90 | 7.90 | 7.43 | 7.50 | 7.50 | -1.19% | 5,355,352 |
| Apr 20, 2026 | 7.29 | 7.69 | 7.29 | 7.59 | 7.59 | 2.02% | 4,873,063 |
| Apr 17, 2026 | 7.48 | 7.55 | 7.29 | 7.44 | 7.44 | 0.13% | 3,642,200 |
| Apr 16, 2026 | 7.30 | 7.49 | 7.21 | 7.43 | 7.43 | 1.92% | 3,748,600 |
| Apr 15, 2026 | 7.50 | 7.52 | 7.27 | 7.29 | 7.29 | -2.80% | 3,930,004 |
| Apr 14, 2026 | 7.62 | 7.71 | 7.40 | 7.50 | 7.50 | -1.32% | 4,359,729 |
| Apr 13, 2026 | 7.48 | 7.62 | 7.29 | 7.60 | 7.60 | 1.60% | 4,619,300 |
| Apr 10, 2026 | 7.44 | 7.57 | 7.41 | 7.48 | 7.48 | 0.81% | 2,709,500 |
| Apr 9, 2026 | 7.67 | 7.67 | 7.41 | 7.42 | 7.42 | -2.24% | 3,854,000 |
| Apr 8, 2026 | 7.55 | 7.61 | 7.30 | 7.59 | 7.59 | 1.34% | 4,066,200 |
| Apr 7, 2026 | 7.20 | 7.53 | 7.00 | 7.49 | 7.49 | 4.03% | 6,689,302 |
| Apr 3, 2026 | 7.41 | 7.53 | 7.10 | 7.20 | 7.20 | -2.83% | 4,123,400 |
| 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 |