Ningxia Yinglite Chemicals Co., Ltd (SHE:000635)
China · Delayed Price · Currency is CNY 7.58
-0.02 (-0.26%)
Sep 30, 2026, 3:04 PM CST
SHE:000635 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.61 | 7.66 | 7.50 | 7.58 | 7.58 | -0.26% | 9,003,900 |
| Sep 29, 2026 | 7.36 | 7.68 | 7.33 | 7.60 | 7.60 | 3.40% | 13,033,525 |
| Sep 28, 2026 | 7.52 | 7.56 | 7.25 | 7.35 | 7.35 | -1.87% | 10,805,860 |
| Sep 24, 2026 | 7.40 | 7.54 | 7.38 | 7.49 | 7.49 | 0.67% | 9,969,000 |
| Sep 23, 2026 | 7.43 | 7.46 | 7.32 | 7.44 | 7.44 | -0.27% | 8,186,101 |
| Sep 22, 2026 | 7.44 | 7.58 | 7.35 | 7.46 | 7.46 | 0.27% | 8,649,100 |
| Sep 21, 2026 | 7.24 | 7.47 | 7.19 | 7.44 | 7.44 | 2.06% | 10,767,517 |
| Sep 18, 2026 | 7.17 | 7.36 | 7.14 | 7.29 | 7.29 | 2.10% | 10,223,700 |
| Sep 17, 2026 | 7.29 | 7.32 | 7.11 | 7.14 | 7.14 | -2.99% | 9,168,755 |
| Sep 16, 2026 | 7.18 | 7.39 | 7.18 | 7.36 | 7.36 | 1.80% | 8,944,218 |
| Sep 15, 2026 | 7.46 | 7.50 | 7.21 | 7.23 | 7.23 | -2.03% | 12,044,794 |
| Sep 14, 2026 | 7.24 | 7.43 | 7.12 | 7.38 | 7.38 | 1.37% | 15,195,090 |
| Sep 11, 2026 | 7.54 | 7.55 | 7.20 | 7.28 | 7.28 | -4.21% | 18,152,900 |
| Sep 10, 2026 | 7.47 | 7.68 | 7.44 | 7.60 | 7.60 | 0.93% | 18,738,505 |
| Sep 9, 2026 | 7.47 | 7.58 | 7.37 | 7.53 | 7.53 | -0.66% | 19,434,754 |
| Sep 8, 2026 | 7.28 | 7.61 | 7.25 | 7.58 | 7.58 | 2.57% | 25,643,720 |
| Sep 7, 2026 | 7.57 | 7.85 | 7.36 | 7.39 | 7.39 | -3.90% | 37,298,068 |
| Sep 4, 2026 | 7.19 | 8.10 | 7.06 | 7.69 | 7.69 | 3.50% | 54,892,197 |
| Sep 3, 2026 | 8.45 | 8.45 | 7.26 | 7.43 | 7.43 | -6.42% | 64,985,397 |
| Sep 2, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 9.97% | 10,319,600 |
| Sep 1, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 10.06% | 3,086,712 |
| Aug 27, 2026 | 6.55 | 6.60 | 6.51 | 6.56 | 6.56 | -0.30% | 3,929,900 |
| Aug 26, 2026 | 6.43 | 6.60 | 6.41 | 6.58 | 6.58 | 1.86% | 4,910,600 |
| Aug 25, 2026 | 6.30 | 6.48 | 6.22 | 6.46 | 6.46 | 2.54% | 4,350,400 |
| Aug 24, 2026 | 6.39 | 6.39 | 6.20 | 6.30 | 6.30 | -0.32% | 4,333,600 |
| Aug 21, 2026 | 6.32 | 6.39 | 6.19 | 6.32 | 6.32 | -0.16% | 4,158,998 |
| Aug 20, 2026 | 6.28 | 6.41 | 6.28 | 6.33 | 6.33 | 0.96% | 3,888,806 |
| Aug 19, 2026 | 6.49 | 6.49 | 6.24 | 6.27 | 6.27 | -3.24% | 5,012,500 |
| Aug 18, 2026 | 6.53 | 6.53 | 6.40 | 6.48 | 6.48 | 0.15% | 3,583,400 |
| Aug 17, 2026 | 6.38 | 6.54 | 6.29 | 6.47 | 6.47 | 1.25% | 6,047,516 |
| Aug 14, 2026 | 6.42 | 6.49 | 6.32 | 6.39 | 6.39 | -0.47% | 3,919,516 |
| Aug 13, 2026 | 6.54 | 6.55 | 6.41 | 6.42 | 6.42 | -1.68% | 3,915,101 |
| Aug 12, 2026 | 6.50 | 6.58 | 6.48 | 6.53 | 6.53 | 0.46% | 3,565,911 |
| Aug 11, 2026 | 6.57 | 6.57 | 6.45 | 6.50 | 6.50 | -0.91% | 3,840,000 |
| Aug 10, 2026 | 6.40 | 6.58 | 6.36 | 6.56 | 6.56 | 2.66% | 6,016,025 |
| Aug 7, 2026 | 6.59 | 6.60 | 6.31 | 6.39 | 6.39 | -1.69% | 5,666,400 |
| Aug 6, 2026 | 6.41 | 6.51 | 6.37 | 6.50 | 6.50 | 0.93% | 4,872,858 |
| Aug 5, 2026 | 6.43 | 6.50 | 6.36 | 6.44 | 6.44 | 0.31% | 3,284,100 |
| Aug 4, 2026 | 6.44 | 6.51 | 6.36 | 6.42 | 6.42 | -0.31% | 3,358,300 |
| Aug 3, 2026 | 6.13 | 6.44 | 6.13 | 6.44 | 6.44 | 4.38% | 5,967,601 |
| Jul 31, 2026 | 6.16 | 6.18 | 6.04 | 6.17 | 6.17 | 1.65% | 4,144,671 |
| Jul 30, 2026 | 6.14 | 6.22 | 6.02 | 6.07 | 6.07 | -1.14% | 3,963,400 |
| Jul 29, 2026 | 5.98 | 6.26 | 5.98 | 6.14 | 6.14 | 1.66% | 4,563,205 |
| Jul 28, 2026 | 6.03 | 6.12 | 5.97 | 6.04 | 6.04 | 0.17% | 4,036,900 |
| Jul 27, 2026 | 5.81 | 6.05 | 5.81 | 6.03 | 6.03 | 2.73% | 4,463,800 |
| 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 |