Weifang Yaxing Chemical Co., Ltd. (SHA:600319)
China · Delayed Price · Currency is CNY 6.32
+0.02 (0.32%)
Sep 30, 2026, 3:00 PM CST
Weifang Yaxing Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.33 | 6.42 | 6.27 | 6.32 | 6.32 | 0.32% | 3,341,047 |
| Sep 29, 2026 | 6.22 | 6.34 | 6.06 | 6.30 | 6.30 | 2.11% | 3,512,305 |
| Sep 28, 2026 | 6.22 | 6.29 | 6.12 | 6.17 | 6.17 | -1.28% | 2,847,600 |
| Sep 24, 2026 | 6.24 | 6.35 | 6.21 | 6.25 | 6.25 | - | 3,679,200 |
| Sep 23, 2026 | 6.25 | 6.34 | 6.21 | 6.25 | 6.25 | -0.48% | 3,388,800 |
| Sep 22, 2026 | 6.36 | 6.40 | 6.19 | 6.28 | 6.28 | -1.26% | 4,606,200 |
| Sep 21, 2026 | 6.17 | 6.39 | 6.12 | 6.36 | 6.36 | 3.75% | 3,816,200 |
| Sep 18, 2026 | 6.20 | 6.27 | 6.12 | 6.13 | 6.13 | -1.45% | 3,977,400 |
| Sep 17, 2026 | 6.21 | 6.24 | 6.00 | 6.22 | 6.22 | - | 3,217,500 |
| Sep 16, 2026 | 6.07 | 6.26 | 6.03 | 6.22 | 6.22 | 1.97% | 5,270,599 |
| Sep 15, 2026 | 6.44 | 6.45 | 6.07 | 6.10 | 6.10 | -5.28% | 4,967,801 |
| Sep 14, 2026 | 6.45 | 6.52 | 6.26 | 6.44 | 6.44 | 1.26% | 4,524,901 |
| Sep 11, 2026 | 6.53 | 6.57 | 6.28 | 6.36 | 6.36 | -3.49% | 5,335,964 |
| Sep 10, 2026 | 6.79 | 6.79 | 6.55 | 6.59 | 6.59 | -2.23% | 4,073,300 |
| Sep 9, 2026 | 6.71 | 6.79 | 6.63 | 6.74 | 6.74 | 0.90% | 3,553,450 |
| Sep 8, 2026 | 6.57 | 6.70 | 6.46 | 6.68 | 6.68 | 2.14% | 4,165,000 |
| Sep 7, 2026 | 6.53 | 6.60 | 6.48 | 6.54 | 6.54 | 0.31% | 3,033,100 |
| Sep 4, 2026 | 6.51 | 6.64 | 6.45 | 6.52 | 6.52 | 0.31% | 3,577,500 |
| Sep 3, 2026 | 6.65 | 6.72 | 6.48 | 6.50 | 6.50 | -1.66% | 4,321,600 |
| Sep 2, 2026 | 6.72 | 6.72 | 6.53 | 6.61 | 6.61 | -1.64% | 4,098,200 |
| Sep 1, 2026 | 6.64 | 6.75 | 6.61 | 6.72 | 6.72 | 1.20% | 5,710,401 |
| Aug 31, 2026 | 6.74 | 6.74 | 6.47 | 6.64 | 6.64 | 0.91% | 5,839,010 |
| Aug 28, 2026 | 6.36 | 6.64 | 6.33 | 6.58 | 6.58 | 3.79% | 5,872,191 |
| Aug 27, 2026 | 6.31 | 6.39 | 6.28 | 6.34 | 6.34 | 0.32% | 3,675,500 |
| Aug 26, 2026 | 6.40 | 6.42 | 6.28 | 6.32 | 6.32 | -0.16% | 4,520,901 |
| Aug 25, 2026 | 6.15 | 6.40 | 6.15 | 6.33 | 6.33 | 1.12% | 8,728,132 |
| Aug 24, 2026 | 6.36 | 6.82 | 6.21 | 6.26 | 6.26 | -0.79% | 11,511,545 |
| 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 |