Weifang Yaxing Chemical Co., Ltd. (SHA:600319)
China · Delayed Price · Currency is CNY 5.30
+0.13 (2.51%)
Jul 27, 2026, 3:00 PM CST
Weifang Yaxing Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 6.97 | 7.07 | 6.82 | 7.02 | 7.02 | -0.28% | 2,936,400 |
| Jun 10, 2026 | 7.00 | 7.12 | 6.85 | 7.04 | 7.04 | -0.42% | 3,026,200 |
| Jun 9, 2026 | 7.07 | 7.17 | 6.95 | 7.07 | 7.07 | - | 3,539,300 |
| Jun 8, 2026 | 7.10 | 7.37 | 6.94 | 7.07 | 7.07 | -3.42% | 4,906,101 |
| Jun 5, 2026 | 7.60 | 7.60 | 7.15 | 7.32 | 7.32 | - | 3,461,900 |
| Jun 4, 2026 | 7.34 | 7.45 | 7.20 | 7.32 | 7.32 | -0.41% | 2,609,490 |
| Jun 3, 2026 | 7.39 | 7.45 | 7.21 | 7.35 | 7.35 | 0.27% | 3,138,379 |
| Jun 2, 2026 | 7.47 | 7.59 | 7.20 | 7.33 | 7.33 | -1.74% | 3,257,700 |
| Jun 1, 2026 | 7.13 | 7.58 | 7.09 | 7.46 | 7.46 | 3.90% | 4,855,300 |
| May 29, 2026 | 7.50 | 7.50 | 7.15 | 7.18 | 7.18 | -3.10% | 3,699,600 |
| May 28, 2026 | 7.37 | 7.50 | 7.25 | 7.41 | 7.41 | 0.41% | 3,134,000 |
| May 27, 2026 | 7.60 | 7.65 | 7.35 | 7.38 | 7.38 | -2.89% | 4,272,100 |
| May 26, 2026 | 7.62 | 7.69 | 7.47 | 7.60 | 7.60 | -1.30% | 3,520,600 |
| May 25, 2026 | 7.87 | 7.92 | 7.56 | 7.70 | 7.70 | -1.41% | 4,237,400 |
| May 22, 2026 | 7.65 | 7.89 | 7.56 | 7.81 | 7.81 | 2.09% | 3,915,700 |
| May 21, 2026 | 8.07 | 8.10 | 7.61 | 7.65 | 7.65 | -4.49% | 6,006,800 |
| May 20, 2026 | 8.03 | 8.11 | 7.95 | 8.01 | 8.01 | -0.12% | 4,511,400 |
| 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 |