Ningxia Yinglite Chemicals Co., Ltd (SHE:000635)
China · Delayed Price · Currency is CNY 5.98
+0.11 (1.87%)
Jul 27, 2026, 1:55 PM CST
SHE:000635 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.07 | 6.13 | 5.86 | 5.87 | 5.87 | -3.29% | 4,108,200 |
| Jul 23, 2026 | 5.75 | 6.11 | 5.75 | 6.07 | 6.07 | 4.48% | 6,361,600 |
| Jul 22, 2026 | 5.72 | 5.90 | 5.70 | 5.81 | 5.81 | 0.17% | 4,449,920 |
| Jul 21, 2026 | 5.92 | 5.93 | 5.60 | 5.80 | 5.80 | -1.86% | 7,957,863 |
| Jul 20, 2026 | 5.96 | 6.22 | 5.81 | 5.91 | 5.91 | -0.67% | 7,266,900 |
| Jul 17, 2026 | 6.05 | 6.24 | 5.88 | 5.95 | 5.95 | -1.65% | 5,385,700 |
| Jul 16, 2026 | 6.00 | 6.12 | 5.87 | 6.05 | 6.05 | 0.83% | 4,110,661 |
| Jul 15, 2026 | 5.83 | 6.09 | 5.83 | 6.00 | 6.00 | 1.87% | 4,319,409 |
| Jul 14, 2026 | 5.77 | 5.91 | 5.71 | 5.89 | 5.89 | 1.90% | 4,827,661 |
| Jul 13, 2026 | 6.03 | 6.05 | 5.77 | 5.78 | 5.78 | -4.15% | 5,118,900 |
| Jul 10, 2026 | 5.94 | 6.19 | 5.85 | 6.03 | 6.03 | 1.52% | 5,686,000 |
| Jul 9, 2026 | 5.98 | 6.06 | 5.82 | 5.94 | 5.94 | -1.33% | 5,015,880 |
| Jul 8, 2026 | 6.16 | 6.20 | 6.01 | 6.02 | 6.02 | -2.27% | 4,118,300 |
| Jul 7, 2026 | 6.19 | 6.19 | 5.99 | 6.16 | 6.16 | -0.96% | 5,318,562 |
| Jul 6, 2026 | 6.19 | 6.36 | 6.13 | 6.22 | 6.22 | 0.48% | 5,486,600 |
| Jul 3, 2026 | 6.25 | 6.35 | 6.16 | 6.19 | 6.19 | -1.28% | 6,794,362 |
| Jul 2, 2026 | 6.15 | 6.51 | 6.10 | 6.27 | 6.27 | 1.62% | 8,742,610 |
| Jul 1, 2026 | 6.04 | 6.26 | 5.95 | 6.17 | 6.17 | 2.15% | 5,333,467 |
| Jun 30, 2026 | 6.17 | 6.20 | 5.98 | 6.04 | 6.04 | -1.47% | 5,288,533 |
| Jun 29, 2026 | 6.33 | 6.33 | 5.97 | 6.13 | 6.13 | -2.39% | 7,588,550 |
| Jun 26, 2026 | 6.24 | 6.65 | 6.09 | 6.28 | 6.28 | -0.32% | 9,094,620 |
| Jun 25, 2026 | 6.30 | 6.48 | 6.18 | 6.30 | 6.30 | -1.10% | 6,400,982 |
| Jun 24, 2026 | 6.57 | 6.67 | 6.28 | 6.37 | 6.37 | -3.92% | 7,662,162 |
| Jun 23, 2026 | 6.62 | 6.87 | 6.61 | 6.63 | 6.63 | -1.04% | 7,379,108 |
| Jun 22, 2026 | 6.53 | 6.73 | 6.37 | 6.70 | 6.70 | 2.60% | 8,025,010 |
| Jun 18, 2026 | 6.75 | 6.75 | 6.52 | 6.53 | 6.53 | -3.12% | 6,206,204 |
| Jun 17, 2026 | 6.99 | 7.02 | 6.67 | 6.74 | 6.74 | -3.85% | 9,785,600 |
| Jun 16, 2026 | 6.84 | 7.09 | 6.64 | 7.01 | 7.01 | 2.64% | 9,902,043 |
| Jun 15, 2026 | 6.92 | 7.14 | 6.77 | 6.83 | 6.83 | -0.73% | 11,328,902 |
| Jun 12, 2026 | 7.08 | 7.20 | 6.68 | 6.88 | 6.88 | -3.78% | 15,769,700 |
| Jun 11, 2026 | 6.73 | 7.39 | 6.54 | 7.15 | 7.15 | 6.24% | 22,181,824 |
| Jun 10, 2026 | 6.78 | 6.92 | 6.67 | 6.73 | 6.73 | -2.60% | 8,148,124 |
| Jun 9, 2026 | 6.79 | 7.06 | 6.62 | 6.91 | 6.91 | 2.52% | 11,729,368 |
| Jun 8, 2026 | 6.81 | 6.97 | 6.60 | 6.74 | 6.74 | -3.44% | 6,537,562 |
| Jun 5, 2026 | 6.91 | 7.10 | 6.78 | 6.98 | 6.98 | 1.01% | 5,993,000 |
| Jun 4, 2026 | 7.05 | 7.10 | 6.86 | 6.91 | 6.91 | -2.12% | 4,546,042 |
| Jun 3, 2026 | 7.11 | 7.15 | 6.97 | 7.06 | 7.06 | -0.84% | 5,711,410 |
| Jun 2, 2026 | 7.33 | 7.45 | 7.00 | 7.12 | 7.12 | -2.86% | 6,593,668 |
| Jun 1, 2026 | 6.93 | 7.37 | 6.90 | 7.33 | 7.33 | 5.32% | 7,832,605 |
| May 29, 2026 | 7.14 | 7.21 | 6.94 | 6.96 | 6.96 | -2.38% | 5,166,200 |
| May 28, 2026 | 7.03 | 7.16 | 6.93 | 7.13 | 7.13 | 1.42% | 4,607,700 |
| May 27, 2026 | 7.27 | 7.27 | 6.92 | 7.03 | 7.03 | -2.36% | 5,946,400 |
| May 26, 2026 | 7.38 | 7.39 | 7.07 | 7.20 | 7.20 | -2.44% | 6,023,600 |
| May 25, 2026 | 7.51 | 7.77 | 7.34 | 7.38 | 7.38 | -1.86% | 7,334,000 |
| May 22, 2026 | 7.40 | 7.55 | 7.31 | 7.52 | 7.52 | 2.59% | 6,515,700 |
| May 21, 2026 | 7.69 | 7.79 | 7.29 | 7.33 | 7.33 | -4.68% | 6,762,800 |
| May 20, 2026 | 7.83 | 7.84 | 7.65 | 7.69 | 7.69 | -2.41% | 5,176,700 |
| May 19, 2026 | 7.92 | 7.98 | 7.77 | 7.88 | 7.88 | -0.51% | 5,732,000 |
| May 18, 2026 | 8.01 | 8.01 | 7.75 | 7.92 | 7.92 | -1.25% | 8,629,765 |
| May 15, 2026 | 7.99 | 8.30 | 7.97 | 8.02 | 8.02 | 0.12% | 7,788,172 |