Skip to main content
logo
Yueyang Xingchang Petro-Chemical Co., Ltd. (SHE:000819)
China flag China · Delayed Price · Currency is CNY
14.66
+0.12 (0.83%)
Mar 27, 2026, 3:04 PM CST

SHE:000819 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.4714.7614.3614.6614.660.83%3,784,677
Mar 26, 202614.8515.0014.5014.5414.54-2.09%3,892,400
Mar 25, 202614.2515.0514.1414.8514.854.36%6,322,178
Mar 24, 202614.2614.2913.9514.2314.231.57%4,329,601
Mar 23, 202614.5814.5813.9014.0114.01-4.76%8,753,587
Mar 20, 202615.1415.1414.7114.7114.71-2.97%6,014,921
Mar 19, 202615.5215.6115.1515.1615.16-1.69%5,010,203
Mar 18, 202615.7115.7515.2415.4215.42-1.72%8,822,831
Mar 17, 202615.8615.9115.6815.6915.69-1.01%6,041,600
Mar 16, 202615.9016.1215.7015.8515.85-0.44%6,333,210
Mar 13, 202616.2516.3715.9215.9215.92-1.61%7,703,924
Mar 12, 202616.2516.6616.1116.1816.180.19%11,331,590
Mar 11, 202615.9616.2315.8216.1516.151.19%8,727,744
Mar 10, 202615.6616.0915.5715.9615.96-1.36%11,398,625
Mar 9, 202616.9417.1616.0916.1816.18-0.92%17,001,320
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