Ningxia Yinglite Chemicals Co., Ltd (SHE:000635)
China · Delayed Price · Currency is CNY 8.98
+0.13 (1.47%)
Aug 1, 2025, 2:45 PM CST
SHE:000635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.91 | 9.00 | 8.86 | 9.00 | 9.00 | 1.69% | 5,208,030 |
| Jul 31, 2025 | 9.05 | 9.06 | 8.81 | 8.85 | 8.85 | -2.21% | 8,518,030 |
| Jul 30, 2025 | 9.06 | 9.15 | 8.96 | 9.05 | 9.05 | -0.66% | 6,903,400 |
| Jul 29, 2025 | 9.28 | 9.28 | 9.01 | 9.11 | 9.11 | -1.94% | 6,696,750 |
| Jul 28, 2025 | 9.19 | 9.30 | 9.10 | 9.29 | 9.29 | 0.76% | 6,616,900 |
| Jul 25, 2025 | 9.36 | 9.39 | 9.20 | 9.22 | 9.22 | -1.50% | 7,428,600 |
| Jul 24, 2025 | 9.30 | 9.36 | 9.22 | 9.36 | 9.36 | 1.08% | 9,455,933 |
| Jul 23, 2025 | 9.23 | 9.44 | 9.16 | 9.26 | 9.26 | 0.22% | 14,157,600 |
| Jul 22, 2025 | 9.18 | 9.25 | 9.01 | 9.24 | 9.24 | 0.65% | 10,993,820 |
| Jul 21, 2025 | 9.00 | 9.18 | 8.98 | 9.18 | 9.18 | 2.00% | 10,963,320 |
| Jul 18, 2025 | 8.91 | 9.00 | 8.91 | 9.00 | 9.00 | 0.78% | 7,730,900 |
| Jul 17, 2025 | 8.98 | 9.02 | 8.88 | 8.93 | 8.93 | -0.67% | 10,278,720 |
| Jul 16, 2025 | 9.13 | 9.16 | 8.98 | 8.99 | 8.99 | -1.96% | 12,689,500 |
| Jul 15, 2025 | 9.43 | 9.43 | 9.07 | 9.17 | 9.17 | -1.61% | 14,430,201 |
| Jul 14, 2025 | 9.52 | 9.57 | 9.30 | 9.32 | 9.32 | -2.61% | 22,467,594 |
| Jul 11, 2025 | 10.06 | 10.27 | 9.38 | 9.57 | 9.57 | -3.63% | 44,188,491 |
| Jul 10, 2025 | 9.05 | 9.93 | 8.98 | 9.93 | 9.93 | 9.97% | 15,037,170 |
| Jul 9, 2025 | 9.05 | 9.12 | 9.01 | 9.03 | 9.03 | -0.33% | 3,579,600 |
| Jul 8, 2025 | 9.07 | 9.13 | 8.98 | 9.06 | 9.06 | - | 3,621,100 |
| Jul 7, 2025 | 8.88 | 9.08 | 8.88 | 9.06 | 9.06 | 1.68% | 4,893,900 |
| Jul 4, 2025 | 9.04 | 9.16 | 8.88 | 8.91 | 8.91 | -0.78% | 6,896,700 |
| Jul 3, 2025 | 9.01 | 9.07 | 8.91 | 8.98 | 8.98 | 0.22% | 4,910,000 |
| Jul 2, 2025 | 8.96 | 8.96 | 8.88 | 8.96 | 8.96 | - | 3,869,685 |
| Jul 1, 2025 | 8.90 | 9.00 | 8.86 | 8.96 | 8.96 | 1.01% | 5,150,796 |
| Jun 30, 2025 | 8.80 | 9.01 | 8.72 | 8.87 | 8.87 | 0.91% | 5,890,785 |
| Jun 27, 2025 | 8.75 | 8.82 | 8.73 | 8.79 | 8.79 | 0.23% | 4,158,700 |
| Jun 26, 2025 | 8.78 | 8.88 | 8.71 | 8.77 | 8.77 | -0.34% | 3,890,500 |
| Jun 25, 2025 | 8.75 | 8.89 | 8.66 | 8.80 | 8.80 | 0.57% | 5,158,948 |
| Jun 24, 2025 | 8.62 | 8.75 | 8.53 | 8.75 | 8.75 | 1.51% | 5,388,518 |
| Jun 23, 2025 | 8.48 | 8.63 | 8.34 | 8.62 | 8.62 | 1.53% | 4,283,700 |
| Jun 20, 2025 | 8.48 | 8.69 | 8.44 | 8.49 | 8.49 | -0.82% | 4,175,500 |
| Jun 19, 2025 | 8.75 | 8.75 | 8.43 | 8.56 | 8.56 | -2.17% | 5,294,800 |
| Jun 18, 2025 | 8.66 | 8.78 | 8.56 | 8.75 | 8.75 | 1.04% | 6,134,000 |
| Jun 17, 2025 | 8.61 | 8.84 | 8.60 | 8.66 | 8.66 | 1.17% | 6,121,147 |
| Jun 16, 2025 | 8.48 | 8.67 | 8.48 | 8.56 | 8.56 | 0.59% | 4,741,985 |
| Jun 13, 2025 | 8.63 | 8.70 | 8.49 | 8.51 | 8.51 | -2.63% | 9,203,400 |
| Jun 12, 2025 | 8.52 | 8.90 | 8.42 | 8.74 | 8.74 | 2.34% | 11,554,118 |
| Jun 11, 2025 | 8.43 | 8.58 | 8.42 | 8.54 | 8.54 | 0.71% | 3,402,344 |
| Jun 10, 2025 | 8.57 | 8.61 | 8.31 | 8.48 | 8.48 | -0.93% | 4,882,501 |
| Jun 9, 2025 | 8.48 | 8.57 | 8.45 | 8.56 | 8.56 | 0.82% | 3,956,100 |
| Jun 6, 2025 | 8.34 | 8.53 | 8.34 | 8.49 | 8.49 | 1.92% | 4,811,631 |
| Jun 5, 2025 | 8.44 | 8.47 | 8.29 | 8.33 | 8.33 | -1.30% | 4,148,525 |
| Jun 4, 2025 | 8.43 | 8.55 | 8.37 | 8.44 | 8.44 | 0.24% | 3,872,401 |
| Jun 3, 2025 | 8.25 | 8.52 | 8.25 | 8.42 | 8.42 | 0.48% | 4,394,002 |
| May 30, 2025 | 8.55 | 8.60 | 8.33 | 8.38 | 8.38 | -1.99% | 4,880,801 |
| May 29, 2025 | 8.52 | 8.61 | 8.41 | 8.55 | 8.55 | 0.23% | 4,740,800 |
| May 28, 2025 | 8.70 | 8.71 | 8.46 | 8.53 | 8.53 | -1.84% | 6,463,084 |
| May 27, 2025 | 8.64 | 8.70 | 8.53 | 8.69 | 8.69 | 0.58% | 5,869,283 |
| May 26, 2025 | 8.47 | 8.78 | 8.47 | 8.64 | 8.64 | 1.53% | 7,431,300 |
| May 23, 2025 | 8.73 | 8.73 | 8.50 | 8.51 | 8.51 | -2.07% | 7,884,499 |