Weifang Yaxing Chemical Co., Ltd. (SHA:600319)
China · Delayed Price · Currency is CNY 5.89
+0.09 (1.55%)
Nov 13, 2026, 11:09 AM CST
Weifang Yaxing Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.84 | 5.89 | 5.72 | 5.89 | 5.89 | 1.55% | 2,797,600 |
| Nov 12, 2026 | 5.71 | 5.82 | 5.68 | 5.80 | 5.80 | 1.22% | 6,394,930 |
| Nov 11, 2026 | 5.65 | 5.75 | 5.58 | 5.73 | 5.73 | 3.24% | 5,529,600 |
| Nov 10, 2026 | 5.51 | 5.56 | 5.45 | 5.55 | 5.55 | 1.46% | 4,013,266 |
| Nov 9, 2026 | 5.56 | 5.61 | 5.39 | 5.47 | 5.47 | -0.73% | 4,764,700 |
| Nov 6, 2026 | 5.45 | 5.59 | 5.38 | 5.51 | 5.51 | -1.43% | 4,678,200 |
| Nov 5, 2026 | 5.35 | 5.61 | 5.25 | 5.59 | 5.59 | 3.71% | 6,673,390 |
| Nov 4, 2026 | 5.38 | 5.45 | 5.21 | 5.39 | 5.39 | 0.56% | 7,359,564 |
| Nov 3, 2026 | 5.33 | 5.55 | 5.29 | 5.36 | 5.36 | -0.37% | 6,000,890 |
| Nov 2, 2026 | 5.30 | 5.42 | 5.16 | 5.38 | 5.38 | -0.19% | 7,818,655 |
| Oct 30, 2026 | 5.54 | 5.70 | 5.33 | 5.39 | 5.39 | -4.94% | 8,508,100 |
| Oct 29, 2026 | 5.78 | 5.88 | 5.63 | 5.67 | 5.67 | -2.24% | 6,732,800 |
| Oct 28, 2026 | 5.72 | 5.83 | 5.54 | 5.80 | 5.80 | 1.75% | 10,217,400 |
| Oct 27, 2026 | 5.95 | 6.25 | 5.56 | 5.70 | 5.70 | -3.55% | 12,892,900 |
| Oct 26, 2026 | 5.90 | 6.07 | 5.77 | 5.91 | 5.91 | -1.17% | 15,165,699 |
| Oct 23, 2026 | 6.21 | 6.22 | 5.78 | 5.98 | 5.98 | -6.85% | 27,964,590 |
| Oct 22, 2026 | 6.65 | 6.82 | 6.33 | 6.42 | 6.42 | -4.46% | 32,908,792 |
| Oct 21, 2026 | 6.26 | 6.89 | 6.25 | 6.72 | 6.72 | 7.35% | 38,564,290 |
| Oct 20, 2026 | 6.61 | 6.71 | 6.14 | 6.26 | 6.26 | -5.01% | 27,021,705 |
| Oct 19, 2026 | 6.72 | 6.76 | 6.33 | 6.59 | 6.59 | -4.49% | 31,460,674 |
| Oct 16, 2026 | 6.46 | 6.90 | 6.30 | 6.90 | 6.90 | 10.05% | 21,447,771 |
| Oct 15, 2026 | 5.93 | 6.48 | 5.93 | 6.27 | 6.27 | -3.24% | 27,035,984 |
| Oct 14, 2026 | 6.24 | 6.94 | 6.24 | 6.48 | 6.48 | 2.69% | 23,193,024 |
| Oct 13, 2026 | 6.11 | 6.36 | 5.96 | 6.31 | 6.31 | 2.10% | 5,344,397 |
| Oct 12, 2026 | 6.38 | 6.38 | 6.13 | 6.18 | 6.18 | -2.22% | 4,030,300 |
| Oct 9, 2026 | 6.30 | 6.34 | 6.09 | 6.32 | 6.32 | 0.32% | 4,475,100 |
| Oct 8, 2026 | 6.32 | 6.47 | 6.20 | 6.30 | 6.30 | -0.32% | 3,539,200 |
| 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 |