Ningxia Yinglite Chemicals Co., Ltd (SHE:000635)
China · Delayed Price · Currency is CNY 10.16
-0.06 (-0.59%)
At close: Jan 23, 2026
SHE:000635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.24 | 10.24 | 10.01 | 10.16 | 10.16 | -0.59% | 7,486,711 |
| Jan 22, 2026 | 9.94 | 10.28 | 9.94 | 10.22 | 10.22 | 2.30% | 8,495,260 |
| Jan 21, 2026 | 9.98 | 10.08 | 9.82 | 9.99 | 9.99 | -0.60% | 6,293,900 |
| Jan 20, 2026 | 10.00 | 10.06 | 9.85 | 10.05 | 10.05 | -0.79% | 9,443,200 |
| Jan 19, 2026 | 9.66 | 10.20 | 9.64 | 10.13 | 10.13 | 3.79% | 11,627,410 |
| Jan 16, 2026 | 9.95 | 10.07 | 9.63 | 9.76 | 9.76 | -1.91% | 9,019,700 |
| Jan 15, 2026 | 9.84 | 10.01 | 9.72 | 9.95 | 9.95 | 0.81% | 11,058,500 |
| Jan 14, 2026 | 9.70 | 9.96 | 9.66 | 9.87 | 9.87 | 1.75% | 12,995,810 |
| Jan 13, 2026 | 9.73 | 9.98 | 9.63 | 9.70 | 9.70 | -0.31% | 12,810,100 |
| Jan 12, 2026 | 9.66 | 9.80 | 9.60 | 9.73 | 9.73 | 0.41% | 11,060,800 |
| Jan 9, 2026 | 9.71 | 9.88 | 9.55 | 9.69 | 9.69 | -1.42% | 18,236,400 |
| Jan 8, 2026 | 9.88 | 10.39 | 9.64 | 9.83 | 9.83 | -0.81% | 34,524,360 |
| Jan 7, 2026 | 9.00 | 9.91 | 8.99 | 9.91 | 9.91 | 9.99% | 15,780,820 |
| Jan 6, 2026 | 8.78 | 9.09 | 8.78 | 9.01 | 9.01 | 2.74% | 6,784,400 |
| Jan 5, 2026 | 8.89 | 8.93 | 8.74 | 8.77 | 8.77 | -1.35% | 5,616,800 |
| Dec 31, 2025 | 8.97 | 9.02 | 8.83 | 8.89 | 8.89 | -0.89% | 4,543,900 |
| Dec 30, 2025 | 9.20 | 9.21 | 8.93 | 8.97 | 8.97 | -2.50% | 5,571,600 |
| Dec 29, 2025 | 9.10 | 9.34 | 8.97 | 9.20 | 9.20 | 2.11% | 7,861,400 |
| Dec 26, 2025 | 9.20 | 9.22 | 8.98 | 9.01 | 9.01 | -1.42% | 5,845,500 |
| Dec 25, 2025 | 9.30 | 9.33 | 9.07 | 9.14 | 9.14 | -1.30% | 4,177,990 |
| Dec 24, 2025 | 9.36 | 9.43 | 9.18 | 9.26 | 9.26 | -1.17% | 5,705,900 |
| Dec 23, 2025 | 9.48 | 9.57 | 9.25 | 9.37 | 9.37 | -1.16% | 6,002,600 |
| Dec 22, 2025 | 9.61 | 9.68 | 9.39 | 9.48 | 9.48 | -1.46% | 5,924,600 |
| Dec 19, 2025 | 9.46 | 9.64 | 9.35 | 9.62 | 9.62 | 2.45% | 5,226,600 |
| Dec 18, 2025 | 9.53 | 9.54 | 9.36 | 9.39 | 9.39 | -1.16% | 4,442,100 |
| Dec 17, 2025 | 9.41 | 9.59 | 9.25 | 9.50 | 9.50 | 0.74% | 7,758,300 |
| Dec 16, 2025 | 9.60 | 9.65 | 9.36 | 9.43 | 9.43 | -2.28% | 6,850,200 |
| Dec 15, 2025 | 9.49 | 9.71 | 9.35 | 9.65 | 9.65 | 1.69% | 6,947,800 |
| Dec 12, 2025 | 9.83 | 9.85 | 9.46 | 9.49 | 9.49 | -2.97% | 11,728,800 |
| Dec 11, 2025 | 9.45 | 9.90 | 9.45 | 9.78 | 9.78 | 2.73% | 15,724,800 |
| Dec 10, 2025 | 9.42 | 9.56 | 9.39 | 9.52 | 9.52 | - | 7,002,350 |
| Dec 9, 2025 | 9.45 | 9.66 | 9.30 | 9.52 | 9.52 | 0.53% | 11,877,800 |
| Dec 8, 2025 | 9.80 | 9.85 | 9.36 | 9.47 | 9.47 | -3.27% | 14,236,200 |
| Dec 5, 2025 | 9.49 | 9.87 | 9.49 | 9.79 | 9.79 | 1.35% | 15,342,606 |
| Dec 4, 2025 | 9.37 | 9.73 | 9.23 | 9.66 | 9.66 | 4.21% | 22,405,900 |
| Dec 3, 2025 | 9.33 | 9.41 | 9.18 | 9.27 | 9.27 | -0.22% | 9,442,700 |
| Dec 2, 2025 | 9.26 | 9.32 | 9.14 | 9.29 | 9.29 | 0.54% | 11,227,300 |
| Dec 1, 2025 | 9.40 | 9.58 | 9.22 | 9.24 | 9.24 | 0.33% | 22,287,900 |
| Nov 28, 2025 | 8.85 | 9.76 | 8.80 | 9.21 | 9.21 | 3.83% | 25,678,300 |
| Nov 27, 2025 | 8.75 | 8.92 | 8.74 | 8.87 | 8.87 | 0.91% | 5,850,800 |
| Nov 26, 2025 | 8.83 | 8.93 | 8.79 | 8.79 | 8.79 | -0.45% | 7,468,200 |
| Nov 25, 2025 | 8.86 | 8.93 | 8.72 | 8.83 | 8.83 | 0.68% | 9,625,300 |
| Nov 24, 2025 | 8.90 | 8.95 | 8.68 | 8.77 | 8.77 | 1.15% | 14,587,260 |
| Nov 21, 2025 | 9.27 | 9.30 | 8.64 | 8.67 | 8.67 | -8.74% | 25,603,870 |
| Nov 20, 2025 | 10.40 | 10.60 | 9.44 | 9.50 | 9.50 | -7.68% | 41,654,040 |
| Nov 19, 2025 | 9.25 | 10.29 | 9.25 | 10.29 | 10.29 | 10.05% | 15,367,940 |
| Nov 18, 2025 | 9.38 | 9.43 | 9.17 | 9.35 | 9.35 | -0.64% | 5,604,000 |
| Nov 17, 2025 | 9.34 | 9.48 | 9.29 | 9.41 | 9.41 | 0.97% | 5,245,900 |
| Nov 14, 2025 | 9.32 | 9.45 | 9.25 | 9.32 | 9.32 | -0.11% | 4,101,921 |
| Nov 13, 2025 | 9.21 | 9.33 | 9.11 | 9.33 | 9.33 | 1.52% | 6,051,600 |