Skip to main content
logo
Yueyang Xingchang Petro-Chemical Co., Ltd. (SHE:000819)
China flag China · Delayed Price · Currency is CNY
16.33
+0.06 (0.37%)
At close: Mar 6, 2026

SHE:000819 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.1516.4415.7616.3316.330.37%13,800,420
Mar 5, 202616.6616.9016.1116.2716.27-2.69%16,875,570
Mar 4, 202617.8017.8016.4016.7216.72-7.73%25,605,160
Mar 3, 202617.1519.0817.1018.1218.123.66%44,707,990
Mar 2, 202616.5417.5016.3817.4817.486.39%35,099,250
Feb 27, 202616.4616.6116.1516.4316.43-0.18%8,108,462
Feb 26, 202616.6616.7116.3716.4616.46-1.20%5,710,133
Feb 25, 202616.7616.9016.5816.6616.66-0.83%6,275,204
Feb 24, 202616.3916.9016.3916.8016.803.58%7,630,297
Feb 13, 202616.4316.5416.1616.2216.22-1.70%6,583,455
Feb 12, 202616.8517.1316.4716.5016.50-0.96%13,827,080
Feb 11, 202616.5117.0716.3516.6616.660.91%10,721,030
Feb 10, 202616.4316.6616.2316.5116.510.24%4,769,282
Feb 9, 202616.7016.7516.3316.4716.47-0.78%7,301,471
Feb 6, 202616.2016.7316.0916.6016.601.72%5,541,879
Feb 5, 202616.5216.6916.2216.3216.32-1.81%5,286,800
Feb 4, 202616.4117.1916.3316.6216.621.34%8,103,518
Feb 3, 202616.3616.5816.2116.4016.401.05%4,831,315
Feb 2, 202616.7817.0016.1916.2316.23-5.09%10,101,790
Jan 30, 202616.9217.3516.4717.1017.100.94%13,014,040
Jan 29, 202616.9017.2016.7116.9416.940.71%10,748,930
Jan 28, 202616.8817.0016.6216.8216.820.96%7,108,334
Jan 27, 202616.8816.9716.4116.6616.66-2.12%7,755,133
Jan 26, 202617.0017.2716.7517.0217.02-0.87%10,796,045
Jan 23, 202616.7117.2316.6117.1717.172.75%14,923,090
Jan 22, 202616.1516.7816.1416.7116.713.47%13,003,580
Jan 21, 202616.1016.2315.9116.1516.15-0.12%5,597,845
Jan 20, 202615.9816.2215.8316.1716.170.94%8,969,849
Jan 19, 202615.6716.0515.5816.0216.022.63%6,793,005
Jan 16, 202615.7315.8315.4715.6115.61-0.76%6,545,037
Jan 15, 202616.0816.0815.6515.7315.73-1.63%8,181,150
Jan 14, 202616.1916.4415.8715.9915.99-1.36%12,181,170
Jan 13, 202616.2516.7016.1716.2116.21-0.18%12,978,910
Jan 12, 202616.2816.2816.1216.2416.24-0.25%8,865,440
Jan 9, 202616.7216.8016.1816.2816.28-0.97%11,231,130
Jan 8, 202616.1216.4715.9916.4416.441.99%8,939,817
Jan 7, 202616.2416.3316.0116.1216.12-1.10%7,726,581
Jan 6, 202616.4616.5516.2016.3016.30-0.18%7,994,558
Jan 5, 202616.4116.5516.0616.3316.330.62%5,915,666
Dec 31, 202516.1616.3515.9016.2316.230.06%4,477,200
Dec 30, 202516.3916.4416.1516.2216.22-1.46%4,593,809
Dec 29, 202516.4616.6116.0016.4616.46-0.42%5,733,490
Dec 26, 202516.7516.8416.4816.5316.53-1.20%6,254,018
Dec 25, 202517.0617.1116.6016.7316.73-1.88%7,146,202
Dec 24, 202516.6117.1716.6117.0517.051.31%7,938,743
Dec 23, 202516.9417.1016.6516.8316.83-0.71%7,003,567
Dec 22, 202515.9217.0615.9216.9516.957.08%15,392,930
Dec 19, 202515.7015.8915.7015.8315.830.51%4,204,212
Dec 18, 202515.6015.9715.6015.7515.750.57%5,699,000
Dec 17, 202515.4915.7515.2015.6615.661.56%10,471,240