Ningxia Yinglite Chemicals Co., Ltd (SHE:000635)
China · Delayed Price · Currency is CNY 11.00
0.00 (0.00%)
Nov 12, 2026, 3:04 PM CST
SHE:000635 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9.46 | 11.23 | 9.46 | 11.00 | 11.00 | 7.74% | 48,014,148 |
| Nov 11, 2026 | 9.34 | 10.21 | 9.34 | 10.21 | 10.21 | 10.02% | 38,808,208 |
| Nov 10, 2026 | 9.08 | 9.31 | 8.86 | 9.28 | 9.28 | 3.57% | 31,399,705 |
| Nov 9, 2026 | 9.46 | 9.86 | 8.92 | 8.96 | 8.96 | -5.68% | 42,242,173 |
| Nov 6, 2026 | 8.51 | 9.58 | 8.28 | 9.50 | 9.50 | 8.82% | 48,733,363 |
| Nov 5, 2026 | 7.99 | 8.73 | 7.90 | 8.73 | 8.73 | 9.95% | 21,310,522 |
| Nov 4, 2026 | 7.58 | 8.00 | 7.48 | 7.94 | 7.94 | 4.47% | 13,561,900 |
| Nov 3, 2026 | 7.43 | 7.69 | 7.39 | 7.60 | 7.60 | 1.74% | 9,619,300 |
| Nov 2, 2026 | 7.10 | 7.50 | 6.94 | 7.47 | 7.47 | 3.89% | 12,566,165 |
| Oct 30, 2026 | 7.00 | 7.61 | 6.88 | 7.19 | 7.19 | 0.28% | 13,881,571 |
| Oct 29, 2026 | 7.42 | 7.45 | 7.15 | 7.17 | 7.17 | -3.89% | 9,690,005 |
| Oct 28, 2026 | 7.43 | 7.54 | 7.23 | 7.46 | 7.46 | - | 12,922,300 |
| Oct 27, 2026 | 7.91 | 7.98 | 7.42 | 7.46 | 7.46 | -6.98% | 23,191,200 |
| Oct 26, 2026 | 7.10 | 8.02 | 7.10 | 8.02 | 8.02 | 10.01% | 22,442,652 |
| Oct 23, 2026 | 7.20 | 7.33 | 6.69 | 7.29 | 7.29 | -0.68% | 22,830,710 |
| Oct 22, 2026 | 7.78 | 7.79 | 7.20 | 7.34 | 7.34 | -5.66% | 18,988,000 |
| Oct 21, 2026 | 7.86 | 8.08 | 7.75 | 7.78 | 7.78 | -0.89% | 13,122,109 |
| Oct 20, 2026 | 8.28 | 8.31 | 7.57 | 7.85 | 7.85 | -5.76% | 28,793,919 |
| Oct 19, 2026 | 8.34 | 8.56 | 8.20 | 8.33 | 8.33 | -1.88% | 20,757,600 |
| Oct 16, 2026 | 8.39 | 8.65 | 8.30 | 8.49 | 8.49 | 4.30% | 24,260,477 |
| Oct 15, 2026 | 8.26 | 8.46 | 8.14 | 8.14 | 8.14 | -3.78% | 19,349,410 |
| Oct 14, 2026 | 8.30 | 8.83 | 8.28 | 8.46 | 8.46 | 0.48% | 27,391,400 |
| Oct 13, 2026 | 8.10 | 8.56 | 7.90 | 8.42 | 8.42 | 4.34% | 29,417,646 |
| Oct 12, 2026 | 8.00 | 8.44 | 7.95 | 8.07 | 8.07 | 3.46% | 32,223,243 |
| Oct 9, 2026 | 7.63 | 7.83 | 7.42 | 7.80 | 7.80 | 1.96% | 10,571,855 |
| Oct 8, 2026 | 7.58 | 7.71 | 7.53 | 7.65 | 7.65 | 0.92% | 8,606,873 |
| 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 |