Ningxia Yinglite Chemicals Co., Ltd (SHE:000635)
China · Delayed Price · Currency is CNY 8.26
+0.11 (1.35%)
Apr 29, 2026, 12:34 PM CST
SHE:000635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.12 | 8.16 | 7.99 | 8.15 | 8.15 | 0.25% | 4,903,210 |
| Apr 27, 2026 | 7.99 | 8.17 | 7.85 | 8.13 | 8.13 | 1.12% | 7,331,800 |
| Apr 24, 2026 | 7.91 | 8.13 | 7.85 | 8.04 | 8.04 | 1.77% | 6,705,370 |
| Apr 23, 2026 | 8.08 | 8.10 | 7.85 | 7.90 | 7.90 | -1.74% | 7,598,024 |
| Apr 22, 2026 | 8.05 | 8.12 | 8.01 | 8.04 | 8.04 | -0.12% | 5,643,698 |
| Apr 21, 2026 | 8.10 | 8.15 | 7.90 | 8.05 | 8.05 | -2.42% | 7,521,613 |
| Apr 20, 2026 | 8.12 | 8.27 | 8.03 | 8.25 | 8.25 | 1.60% | 5,079,200 |
| Apr 17, 2026 | 8.18 | 8.30 | 8.07 | 8.12 | 8.12 | -0.85% | 4,146,000 |
| Apr 16, 2026 | 8.05 | 8.22 | 8.05 | 8.19 | 8.19 | 1.74% | 5,671,900 |
| Apr 15, 2026 | 8.33 | 8.36 | 8.01 | 8.05 | 8.05 | -2.78% | 7,415,500 |
| Apr 14, 2026 | 8.29 | 8.35 | 8.14 | 8.28 | 8.28 | 0.12% | 4,930,900 |
| Apr 13, 2026 | 8.36 | 8.39 | 8.00 | 8.27 | 8.27 | -0.72% | 4,984,307 |
| Apr 10, 2026 | 8.28 | 8.45 | 8.24 | 8.33 | 8.33 | 0.60% | 7,340,758 |
| Apr 9, 2026 | 8.47 | 8.51 | 8.22 | 8.28 | 8.28 | -2.24% | 10,300,930 |
| Apr 8, 2026 | 8.38 | 8.52 | 8.25 | 8.47 | 8.47 | 1.80% | 6,519,700 |
| Apr 7, 2026 | 8.20 | 8.39 | 8.08 | 8.32 | 8.32 | 2.97% | 7,019,900 |
| Apr 3, 2026 | 8.47 | 8.49 | 8.00 | 8.08 | 8.08 | -4.38% | 8,013,200 |
| Apr 2, 2026 | 8.55 | 8.59 | 8.35 | 8.45 | 8.45 | -1.40% | 4,348,300 |
| Apr 1, 2026 | 8.73 | 8.75 | 8.47 | 8.57 | 8.57 | 0.23% | 5,036,101 |
| Mar 31, 2026 | 8.80 | 8.88 | 8.54 | 8.55 | 8.55 | -3.50% | 8,024,656 |
| Mar 30, 2026 | 8.92 | 9.17 | 8.75 | 8.86 | 8.86 | -1.01% | 11,620,883 |
| Mar 27, 2026 | 8.47 | 9.05 | 8.46 | 8.95 | 8.95 | 4.31% | 12,364,160 |
| Mar 26, 2026 | 8.53 | 8.63 | 8.38 | 8.58 | 8.58 | 0.59% | 7,914,268 |
| Mar 25, 2026 | 8.24 | 8.64 | 8.20 | 8.53 | 8.53 | 3.39% | 8,415,440 |
| Mar 24, 2026 | 8.10 | 8.26 | 7.83 | 8.25 | 8.25 | 4.83% | 10,291,370 |
| Mar 23, 2026 | 8.19 | 8.41 | 7.84 | 7.87 | 7.87 | -5.64% | 12,804,971 |
| Mar 20, 2026 | 8.71 | 8.76 | 8.32 | 8.34 | 8.34 | -4.25% | 9,127,988 |
| Mar 19, 2026 | 8.98 | 9.00 | 8.67 | 8.71 | 8.71 | -3.22% | 7,589,130 |
| Mar 18, 2026 | 9.07 | 9.16 | 8.87 | 9.00 | 9.00 | -0.77% | 7,374,856 |
| Mar 17, 2026 | 9.26 | 9.36 | 9.06 | 9.07 | 9.07 | -1.84% | 9,048,366 |
| Mar 16, 2026 | 9.25 | 9.49 | 9.07 | 9.24 | 9.24 | 0.11% | 11,099,200 |
| 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 |