Ningxia Yinglite Chemicals Co., Ltd (SHE:000635)
China · Delayed Price · Currency is CNY 9.15
-0.08 (-0.87%)
Mar 16, 2026, 11:54 AM CST
SHE:000635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 9.26 | 9.49 | 9.07 | 9.15 | - | -0.87% | 7,739,500 |
| Mar 13, 2026 | 9.26 | 9.49 | 9.21 | 9.23 | 9.23 | -0.54% | 11,836,200 |
| Mar 12, 2026 | 9.48 | 9.69 | 9.27 | 9.28 | 9.28 | -0.54% | 15,121,500 |
| Mar 11, 2026 | 9.26 | 9.38 | 9.05 | 9.33 | 9.33 | 0.97% | 12,942,970 |
| Mar 10, 2026 | 9.30 | 9.39 | 9.16 | 9.24 | 9.24 | -1.39% | 12,230,067 |
| Mar 9, 2026 | 9.70 | 9.99 | 9.33 | 9.37 | 9.37 | -1.47% | 20,136,430 |
| Mar 6, 2026 | 8.91 | 9.72 | 8.91 | 9.51 | 9.51 | 5.78% | 22,967,990 |
| Mar 5, 2026 | 9.14 | 9.17 | 8.80 | 8.99 | 8.99 | 0.45% | 11,473,080 |
| Mar 4, 2026 | 8.84 | 9.05 | 8.09 | 8.95 | 8.95 | -0.44% | 14,520,240 |
| Mar 3, 2026 | 10.18 | 10.18 | 8.99 | 8.99 | 8.99 | -10.01% | 32,958,200 |
| Mar 2, 2026 | 10.13 | 10.70 | 9.82 | 9.99 | 9.99 | 0.30% | 33,606,610 |
| Feb 27, 2026 | 10.66 | 10.66 | 9.74 | 9.96 | 9.96 | -5.86% | 32,558,790 |
| Feb 26, 2026 | 10.69 | 10.93 | 10.45 | 10.58 | 10.58 | -1.12% | 14,232,300 |
| Feb 25, 2026 | 10.70 | 10.87 | 10.40 | 10.70 | 10.70 | 0.09% | 24,755,400 |
| Feb 24, 2026 | 9.84 | 10.69 | 9.84 | 10.69 | 10.69 | 9.98% | 13,729,170 |
| Feb 13, 2026 | 9.72 | 9.84 | 9.59 | 9.72 | 9.72 | 0.10% | 8,098,600 |
| Feb 12, 2026 | 10.21 | 10.28 | 9.69 | 9.71 | 9.71 | -4.24% | 11,747,363 |
| Feb 11, 2026 | 10.30 | 10.39 | 10.10 | 10.14 | 10.14 | -0.98% | 7,087,800 |
| Feb 10, 2026 | 10.23 | 10.35 | 10.08 | 10.24 | 10.24 | 0.20% | 5,216,751 |
| Feb 9, 2026 | 10.22 | 10.30 | 10.11 | 10.22 | 10.22 | 0.49% | 5,085,879 |
| Feb 6, 2026 | 9.92 | 10.30 | 9.82 | 10.17 | 10.17 | 1.50% | 6,149,024 |
| Feb 5, 2026 | 10.16 | 10.26 | 9.97 | 10.02 | 10.02 | -2.34% | 5,162,200 |
| Feb 4, 2026 | 9.95 | 10.26 | 9.87 | 10.26 | 10.26 | 3.64% | 6,952,475 |
| Feb 3, 2026 | 9.86 | 9.94 | 9.59 | 9.90 | 9.90 | 2.17% | 6,864,000 |
| Feb 2, 2026 | 10.22 | 10.22 | 9.68 | 9.69 | 9.69 | -5.09% | 7,954,511 |
| Jan 30, 2026 | 10.06 | 10.25 | 9.81 | 10.21 | 10.21 | 0.99% | 9,841,300 |
| Jan 29, 2026 | 10.26 | 10.35 | 10.02 | 10.11 | 10.11 | -1.75% | 9,457,500 |
| Jan 28, 2026 | 10.17 | 10.46 | 10.08 | 10.29 | 10.29 | 1.68% | 10,162,390 |
| Jan 27, 2026 | 10.08 | 10.23 | 9.91 | 10.12 | 10.12 | -0.59% | 7,892,501 |
| Jan 26, 2026 | 10.16 | 10.49 | 10.09 | 10.18 | 10.18 | 0.20% | 9,157,111 |
| 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 |