Chengdu Ultra Pure Applied Materials Co., Ltd. (SHE:301717)
China · Delayed Price · Currency is CNY 338.00
-16.36 (-4.62%)
Sep 30, 2026, 3:04 PM CST
SHE:301717 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 355.00 | 355.89 | 335.59 | 338.00 | 338.00 | -4.62% | 1,622,661 |
| Sep 29, 2026 | 353.00 | 365.50 | 346.08 | 354.36 | 354.36 | -0.25% | 1,474,230 |
| Sep 28, 2026 | 370.63 | 370.63 | 342.03 | 355.25 | 355.25 | -4.16% | 2,208,211 |
| Sep 24, 2026 | 370.20 | 387.97 | 370.00 | 370.68 | 370.68 | -1.41% | 3,672,509 |
| Sep 23, 2026 | 363.02 | 377.82 | 361.47 | 376.00 | 376.00 | 4.07% | 2,453,292 |
| Sep 22, 2026 | 366.50 | 380.38 | 359.61 | 361.31 | 361.31 | 0.29% | 2,746,547 |
| Sep 21, 2026 | 365.00 | 369.81 | 353.11 | 360.28 | 360.28 | -3.07% | 2,633,862 |
| Sep 18, 2026 | 366.00 | 374.56 | 359.12 | 371.70 | 371.70 | 3.54% | 3,323,411 |
| Sep 17, 2026 | 360.10 | 375.66 | 356.00 | 359.00 | 359.00 | -1.28% | 2,538,853 |
| Sep 16, 2026 | 351.16 | 371.52 | 347.30 | 363.66 | 363.66 | 5.06% | 3,754,695 |
| Sep 15, 2026 | 330.33 | 362.50 | 330.33 | 346.16 | 346.16 | 4.11% | 3,965,404 |
| Sep 14, 2026 | 317.00 | 341.80 | 312.80 | 332.50 | 332.50 | 2.88% | 3,093,587 |
| Sep 11, 2026 | 316.19 | 326.58 | 315.02 | 323.20 | 323.20 | 0.84% | 3,028,593 |
| Sep 10, 2026 | 321.49 | 322.50 | 314.95 | 320.50 | 320.50 | -0.18% | 2,307,493 |
| Sep 9, 2026 | 353.67 | 356.00 | 319.30 | 321.09 | 321.09 | -8.73% | 4,159,845 |
| Sep 8, 2026 | 354.99 | 362.10 | 343.21 | 351.81 | 351.81 | -2.87% | 2,993,317 |
| Sep 7, 2026 | 362.01 | 368.98 | 351.80 | 362.22 | 362.22 | 2.19% | 3,556,014 |
| Sep 4, 2026 | 350.79 | 369.88 | 348.00 | 354.46 | 354.46 | 1.71% | 4,171,967 |
| Sep 3, 2026 | 346.11 | 358.40 | 338.88 | 348.49 | 348.49 | 2.19% | 3,726,939 |
| Sep 2, 2026 | 346.32 | 352.15 | 338.50 | 341.03 | 341.03 | -2.54% | 2,682,440 |
| Sep 1, 2026 | 374.00 | 383.80 | 347.74 | 349.93 | 349.93 | -6.44% | 4,128,486 |
| Aug 31, 2026 | 365.88 | 378.30 | 361.22 | 374.00 | 374.00 | -1.21% | 3,672,365 |
| Aug 28, 2026 | 408.05 | 416.00 | 377.84 | 378.59 | 378.59 | -8.66% | 4,576,429 |
| Aug 27, 2026 | 392.83 | 417.87 | 385.00 | 414.48 | 414.48 | 2.59% | 4,832,190 |
| Aug 26, 2026 | 374.88 | 422.99 | 374.88 | 404.00 | 404.00 | 7.50% | 6,112,565 |
| Aug 25, 2026 | 373.00 | 389.98 | 362.94 | 375.80 | 375.80 | -3.64% | 3,583,212 |
| Aug 24, 2026 | 377.54 | 400.55 | 364.01 | 389.99 | 389.99 | 1.26% | 4,361,819 |
| Aug 21, 2026 | 382.54 | 404.89 | 377.00 | 385.14 | 385.14 | -1.07% | 4,343,251 |
| Aug 20, 2026 | 383.00 | 390.90 | 355.60 | 389.29 | 389.29 | 1.64% | 5,281,225 |
| Aug 19, 2026 | 450.24 | 455.00 | 378.40 | 383.00 | 383.00 | -19.03% | 7,127,626 |
| Aug 18, 2026 | 510.11 | 521.91 | 440.46 | 473.00 | 473.00 | -9.04% | 7,877,565 |
| Aug 17, 2026 | 530.23 | 537.99 | 489.68 | 520.00 | 520.00 | -3.35% | 5,822,447 |
| Aug 14, 2026 | 509.00 | 554.60 | 509.00 | 538.00 | 538.00 | 5.29% | 4,943,797 |
| Aug 13, 2026 | 497.02 | 544.00 | 497.00 | 510.98 | 510.98 | 1.79% | 6,408,379 |
| Aug 12, 2026 | 499.00 | 524.44 | 491.00 | 502.00 | 502.00 | -0.20% | 8,974,369 |
| Aug 11, 2026 | 450.00 | 554.73 | 420.00 | 503.00 | 503.00 | 662.24% | 14,940,686 |
| Aug 10, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | - |