Skip to main content
Weifang Yaxing Chemical Co., Ltd. (SHA:600319)
China flag China · Delayed Price · Currency is CNY
8.08
+0.06 (0.75%)
Apr 30, 2026, 3:00 PM CST

Weifang Yaxing Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.878.097.728.028.022.43%5,626,300
Apr 28, 20267.827.947.747.837.830.77%4,993,200
Apr 27, 20267.657.807.507.777.771.17%6,570,800
Apr 24, 20267.317.707.317.687.684.07%6,916,204
Apr 23, 20267.517.627.347.387.38-2.25%6,091,948
Apr 22, 20267.547.607.417.557.550.67%4,151,500
Apr 21, 20267.907.907.437.507.50-1.19%5,355,352
Apr 20, 20267.297.697.297.597.592.02%4,873,063
Apr 17, 20267.487.557.297.447.440.13%3,642,200
Apr 16, 20267.307.497.217.437.431.92%3,748,600
Apr 15, 20267.507.527.277.297.29-2.80%3,930,004
Apr 14, 20267.627.717.407.507.50-1.32%4,359,729
Apr 13, 20267.487.627.297.607.601.60%4,619,300
Apr 10, 20267.447.577.417.487.480.81%2,709,500
Apr 9, 20267.677.677.417.427.42-2.24%3,854,000
Apr 8, 20267.557.617.307.597.591.34%4,066,200
Apr 7, 20267.207.537.007.497.494.03%6,689,302
Apr 3, 20267.417.537.107.207.20-2.83%4,123,400
Apr 2, 20267.567.577.367.417.41-1.98%4,883,100
Apr 1, 20267.637.787.507.567.56-0.26%3,682,800
Mar 31, 20267.807.837.577.587.58-1.81%3,832,500
Mar 30, 20267.707.857.577.727.720.13%4,744,100
Mar 27, 20267.267.767.187.717.715.04%7,126,800
Mar 26, 20267.487.637.317.347.34-1.87%5,251,766
Mar 25, 20267.287.547.287.487.482.75%6,244,200
Mar 24, 20267.167.306.947.287.284.15%6,474,960
Mar 23, 20267.257.426.976.996.99-6.30%10,129,904
Mar 20, 20267.677.767.407.467.46-4.36%9,442,893
Mar 19, 20268.148.157.617.807.80-4.18%11,791,100
Mar 18, 20268.478.528.078.148.14-2.51%10,869,600
Mar 17, 20268.578.958.308.358.35-2.68%12,036,650
Mar 16, 20268.919.098.528.588.58-2.17%15,471,400
Mar 13, 20268.679.508.638.778.770.23%20,328,020
Mar 12, 20268.998.998.698.758.75-3.63%19,493,430
Mar 11, 20268.699.288.649.089.084.49%26,552,160
Mar 10, 20268.818.858.608.698.69-3.34%18,790,200
Mar 9, 20269.269.608.848.998.991.47%34,601,860
Mar 6, 20267.988.867.988.868.8610.06%11,953,301
Mar 5, 20268.208.267.988.058.05-0.12%3,787,366
Mar 4, 20268.088.228.008.068.06-2.07%4,704,266
Mar 3, 20268.218.598.218.238.23-3.86%8,421,900
Mar 2, 20268.428.978.388.568.561.54%11,703,498
Feb 27, 20268.358.458.278.438.431.32%4,022,300
Feb 26, 20268.428.538.298.328.32-1.19%4,623,362
Feb 25, 20268.358.568.288.428.421.08%6,507,600
Feb 24, 20268.108.348.108.338.334.26%6,138,702
Feb 13, 20268.018.157.977.997.99-0.62%2,945,400
Feb 12, 20268.178.197.998.048.04-1.71%3,351,800
Feb 11, 20268.278.308.138.188.18-0.61%4,146,801
Feb 10, 20268.328.348.238.238.23-0.60%2,874,400
Feb 9, 20268.218.298.188.288.281.35%3,321,700
Feb 6, 20268.048.277.898.178.172.12%6,105,400
Feb 5, 20268.068.097.968.008.00-0.25%2,898,800
Feb 4, 20267.958.147.938.028.020.88%4,206,701
Feb 3, 20267.887.957.817.957.951.92%3,159,100
Feb 2, 20268.048.087.807.807.80-2.99%5,928,000
Jan 30, 20267.808.047.788.048.042.42%6,112,263
Jan 29, 20267.907.987.847.857.85-0.76%4,969,432
Jan 28, 20267.958.057.897.917.91-1.12%4,678,300
Jan 27, 20268.138.197.918.008.00-1.60%4,285,160
Jan 26, 20268.268.308.058.138.13-1.57%4,915,500
Jan 23, 20268.208.318.188.268.260.98%6,756,500
Jan 22, 20268.028.197.958.188.182.38%6,412,830
Jan 21, 20268.008.047.927.997.99-1.11%4,467,100
Jan 20, 20268.128.187.918.088.08-1.22%6,688,297
Jan 19, 20267.988.187.938.188.183.41%9,124,700
Jan 16, 20267.898.037.877.917.910.64%6,993,101
Jan 15, 20268.008.007.767.867.86-2.12%9,682,830
Jan 14, 20267.778.167.778.038.03-2.67%15,790,610
Jan 13, 20268.308.358.228.258.25-0.96%10,542,920
Jan 12, 20268.948.948.248.338.33-6.93%19,140,100
Jan 9, 20268.969.048.858.958.95-0.67%6,794,700
Jan 8, 20269.119.118.939.019.01-1.10%6,180,400
Jan 7, 20269.219.219.039.119.11-0.55%4,125,565
Jan 6, 20269.199.309.119.169.16-0.11%4,575,061
Jan 5, 20269.359.359.119.179.17-1.19%4,361,661
Dec 31, 20259.309.359.009.289.28-0.54%4,878,830
Dec 30, 20259.569.589.229.339.33-1.58%6,068,160
Dec 29, 20259.319.569.179.489.481.83%8,213,997
Dec 26, 20259.129.459.109.319.311.86%6,238,901
Dec 25, 20259.119.209.069.149.14-0.33%3,394,922
Dec 24, 20259.379.389.089.179.17-0.86%4,211,532
Dec 23, 20259.189.359.009.259.250.54%5,785,025
Dec 22, 20259.389.479.139.209.20-1.71%6,095,829
Dec 19, 20258.899.548.889.369.364.93%9,929,930
Dec 18, 20258.799.148.798.928.920.34%5,584,432
Dec 17, 20258.748.898.708.898.891.02%4,077,232
Dec 16, 20259.009.008.718.808.80-2.22%5,757,800
Dec 15, 20258.969.068.869.009.00-0.22%4,762,132
Dec 12, 20258.939.108.819.029.020.78%6,210,800
Dec 11, 20259.159.268.918.958.95-2.19%7,547,100
Dec 10, 20259.129.199.019.159.15-0.44%7,043,700
Dec 9, 20259.119.248.959.199.190.55%9,139,031
Dec 8, 20259.379.379.039.149.14-2.45%12,362,400
Dec 5, 20259.549.569.139.379.37-1.68%15,004,000
Dec 4, 20259.399.889.269.539.531.71%20,902,540
Dec 3, 20259.569.569.279.379.37-1.88%14,266,700
Dec 2, 20259.869.919.499.559.55-2.15%23,415,800
Dec 1, 202510.0010.439.709.769.760.10%37,780,650
Nov 28, 20258.879.758.879.759.7510.05%34,816,690