Skip to main content
Ningxia Yinglite Chemicals Co., Ltd (SHE:000635)
China flag China · Delayed Price · Currency is CNY
8.16
-0.09 (-1.09%)
Apr 30, 2026, 3:04 PM CST

SHE:000635 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20268.248.348.168.168.16-1.09%5,065,467
Apr 29, 20268.148.318.048.258.251.23%7,345,936
Apr 28, 20268.128.167.998.158.150.25%4,903,210
Apr 27, 20267.998.177.858.138.131.12%7,331,800
Apr 24, 20267.918.137.858.048.041.77%6,705,370
Apr 23, 20268.088.107.857.907.90-1.74%7,598,024
Apr 22, 20268.058.128.018.048.04-0.12%5,643,698
Apr 21, 20268.108.157.908.058.05-2.42%7,521,613
Apr 20, 20268.128.278.038.258.251.60%5,079,200
Apr 17, 20268.188.308.078.128.12-0.85%4,146,000
Apr 16, 20268.058.228.058.198.191.74%5,671,900
Apr 15, 20268.338.368.018.058.05-2.78%7,415,500
Apr 14, 20268.298.358.148.288.280.12%4,930,900
Apr 13, 20268.368.398.008.278.27-0.72%4,984,307
Apr 10, 20268.288.458.248.338.330.60%7,340,758
Apr 9, 20268.478.518.228.288.28-2.24%10,300,930
Apr 8, 20268.388.528.258.478.471.80%6,519,700
Apr 7, 20268.208.398.088.328.322.97%7,019,900
Apr 3, 20268.478.498.008.088.08-4.38%8,013,200
Apr 2, 20268.558.598.358.458.45-1.40%4,348,300
Apr 1, 20268.738.758.478.578.570.23%5,036,101
Mar 31, 20268.808.888.548.558.55-3.50%8,024,656
Mar 30, 20268.929.178.758.868.86-1.01%11,620,883
Mar 27, 20268.479.058.468.958.954.31%12,364,160
Mar 26, 20268.538.638.388.588.580.59%7,914,268
Mar 25, 20268.248.648.208.538.533.39%8,415,440
Mar 24, 20268.108.267.838.258.254.83%10,291,370
Mar 23, 20268.198.417.847.877.87-5.64%12,804,971
Mar 20, 20268.718.768.328.348.34-4.25%9,127,988
Mar 19, 20268.989.008.678.718.71-3.22%7,589,130
Mar 18, 20269.079.168.879.009.00-0.77%7,374,856
Mar 17, 20269.269.369.069.079.07-1.84%9,048,366
Mar 16, 20269.259.499.079.249.240.11%11,099,200
Mar 13, 20269.269.499.219.239.23-0.54%11,836,200
Mar 12, 20269.489.699.279.289.28-0.54%15,121,500
Mar 11, 20269.269.389.059.339.330.97%12,942,970
Mar 10, 20269.309.399.169.249.24-1.39%12,230,067
Mar 9, 20269.709.999.339.379.37-1.47%20,136,430
Mar 6, 20268.919.728.919.519.515.78%22,967,990
Mar 5, 20269.149.178.808.998.990.45%11,473,080
Mar 4, 20268.849.058.098.958.95-0.44%14,520,240
Mar 3, 202610.1810.188.998.998.99-10.01%32,958,200
Mar 2, 202610.1310.709.829.999.990.30%33,606,610
Feb 27, 202610.6610.669.749.969.96-5.86%32,558,790
Feb 26, 202610.6910.9310.4510.5810.58-1.12%14,232,300
Feb 25, 202610.7010.8710.4010.7010.700.09%24,755,400
Feb 24, 20269.8410.699.8410.6910.699.98%13,729,170
Feb 13, 20269.729.849.599.729.720.10%8,098,600
Feb 12, 202610.2110.289.699.719.71-4.24%11,747,363
Feb 11, 202610.3010.3910.1010.1410.14-0.98%7,087,800
Feb 10, 202610.2310.3510.0810.2410.240.20%5,216,751
Feb 9, 202610.2210.3010.1110.2210.220.49%5,085,879
Feb 6, 20269.9210.309.8210.1710.171.50%6,149,024
Feb 5, 202610.1610.269.9710.0210.02-2.34%5,162,200
Feb 4, 20269.9510.269.8710.2610.263.64%6,952,475
Feb 3, 20269.869.949.599.909.902.17%6,864,000
Feb 2, 202610.2210.229.689.699.69-5.09%7,954,511
Jan 30, 202610.0610.259.8110.2110.210.99%9,841,300
Jan 29, 202610.2610.3510.0210.1110.11-1.75%9,457,500
Jan 28, 202610.1710.4610.0810.2910.291.68%10,162,390
Jan 27, 202610.0810.239.9110.1210.12-0.59%7,892,501
Jan 26, 202610.1610.4910.0910.1810.180.20%9,157,111
Jan 23, 202610.2410.2410.0110.1610.16-0.59%7,486,711
Jan 22, 20269.9410.289.9410.2210.222.30%8,495,260
Jan 21, 20269.9810.089.829.999.99-0.60%6,293,900
Jan 20, 202610.0010.069.8510.0510.05-0.79%9,443,200
Jan 19, 20269.6610.209.6410.1310.133.79%11,627,410
Jan 16, 20269.9510.079.639.769.76-1.91%9,019,700
Jan 15, 20269.8410.019.729.959.950.81%11,058,500
Jan 14, 20269.709.969.669.879.871.75%12,995,810
Jan 13, 20269.739.989.639.709.70-0.31%12,810,100
Jan 12, 20269.669.809.609.739.730.41%11,060,800
Jan 9, 20269.719.889.559.699.69-1.42%18,236,400
Jan 8, 20269.8810.399.649.839.83-0.81%34,524,360
Jan 7, 20269.009.918.999.919.919.99%15,780,820
Jan 6, 20268.789.098.789.019.012.74%6,784,400
Jan 5, 20268.898.938.748.778.77-1.35%5,616,800
Dec 31, 20258.979.028.838.898.89-0.89%4,543,900
Dec 30, 20259.209.218.938.978.97-2.50%5,571,600
Dec 29, 20259.109.348.979.209.202.11%7,861,400
Dec 26, 20259.209.228.989.019.01-1.42%5,845,500
Dec 25, 20259.309.339.079.149.14-1.30%4,177,990
Dec 24, 20259.369.439.189.269.26-1.17%5,705,900
Dec 23, 20259.489.579.259.379.37-1.16%6,002,600
Dec 22, 20259.619.689.399.489.48-1.46%5,924,600
Dec 19, 20259.469.649.359.629.622.45%5,226,600
Dec 18, 20259.539.549.369.399.39-1.16%4,442,100
Dec 17, 20259.419.599.259.509.500.74%7,758,300
Dec 16, 20259.609.659.369.439.43-2.28%6,850,200
Dec 15, 20259.499.719.359.659.651.69%6,947,800
Dec 12, 20259.839.859.469.499.49-2.97%11,728,800
Dec 11, 20259.459.909.459.789.782.73%15,724,800
Dec 10, 20259.429.569.399.529.52-7,002,350
Dec 9, 20259.459.669.309.529.520.53%11,877,800
Dec 8, 20259.809.859.369.479.47-3.27%14,236,200
Dec 5, 20259.499.879.499.799.791.35%15,342,606
Dec 4, 20259.379.739.239.669.664.21%22,405,900
Dec 3, 20259.339.419.189.279.27-0.22%9,442,700
Dec 2, 20259.269.329.149.299.290.54%11,227,300
Dec 1, 20259.409.589.229.249.240.33%22,287,900