Skip to main content
logo
Yueyang Xingchang Petro-Chemical Co., Ltd. (SHE:000819)
China flag China · Delayed Price · Currency is CNY
17.17
+0.46 (2.75%)
At close: Jan 23, 2026

SHE:000819 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 202515.8915.9815.3015.4215.42-3.20%7,112,738
Dec 15, 202516.0416.1915.8615.9315.930.31%4,471,520
Dec 12, 202515.8116.1915.7215.8815.880.57%7,437,801
Dec 11, 202516.3416.4515.7415.7915.79-3.37%9,662,070
Dec 10, 202516.3616.3616.1216.3416.34-0.12%3,206,830
Dec 9, 202516.8916.8916.3116.3616.36-2.44%7,917,164
Dec 8, 202516.9617.0016.6516.7716.77-0.71%5,014,990
Dec 5, 202516.8016.9316.6016.8916.891.32%4,678,992
Dec 4, 202517.0617.0916.6216.6716.67-2.29%4,782,840
Dec 3, 202517.1217.1516.9517.0617.06-0.70%4,097,257
Dec 2, 202517.4817.5517.1117.1817.18-2.11%5,828,363
Dec 1, 202517.4917.8717.4117.5517.551.04%5,843,541
Nov 28, 202517.2417.4717.0717.3717.371.16%4,609,510
Nov 27, 202517.4017.4517.1217.1717.17-0.81%4,793,828
Nov 26, 202517.5017.6717.0117.3117.31-1.09%6,415,961
Nov 25, 202517.4117.7817.3317.5017.500.75%6,815,110
Nov 24, 202517.1017.4916.8017.3717.372.06%7,912,005
Nov 21, 202518.0618.3016.9617.0217.02-7.20%13,556,750
Nov 20, 202518.7918.9418.2018.3418.34-1.93%7,208,830
Nov 19, 202518.7919.2218.5818.7018.70-0.48%8,273,405
Nov 18, 202519.3519.4218.6118.7918.79-3.24%9,651,094
Nov 17, 202519.5619.7319.1119.4219.42-0.41%8,426,921
Nov 14, 202519.2019.8119.1919.5019.501.19%10,173,150
Nov 13, 202519.0019.5519.0019.2719.270.84%9,886,725