Skip to main content
Yueyang Xingchang Petro-Chemical Co., Ltd. (SHE:000819)
China flag China · Delayed Price · Currency is CNY
16.43
-0.17 (-1.02%)
Apr 29, 2026, 3:04 PM CST

SHE:000819 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.3016.5915.9016.4316.43-1.02%6,257,379
Apr 28, 202616.8316.9916.5016.6016.60-1.37%7,012,539
Apr 27, 202616.5116.8416.3216.8316.831.39%8,708,266
Apr 24, 202616.6216.7216.2716.6016.60-0.42%9,393,394
Apr 23, 202617.2117.2116.6616.6716.67-2.63%12,930,243
Apr 22, 202617.0717.2516.7417.1217.120.23%18,565,108
Apr 21, 202615.5217.0815.4017.0817.089.98%25,457,850
Apr 20, 202615.6615.8015.4515.5315.53-1.27%8,532,917
Apr 17, 202614.8316.0714.7215.7315.736.36%16,197,290
Apr 16, 202614.6214.8814.5214.7914.791.16%3,525,671
Apr 15, 202614.7115.1114.6014.6214.62-0.14%5,060,456
Apr 14, 202614.7314.7814.3914.6414.64-0.41%3,501,481
Apr 13, 202614.8814.8914.6214.7014.70-0.88%3,977,958
Apr 10, 202614.8214.9514.8014.8314.830.27%2,735,258
Apr 9, 202614.7114.9414.6714.7914.79-0.40%3,426,825
Apr 8, 202614.9414.9414.6014.8514.85-0.60%6,662,090
Apr 7, 202614.2014.9514.1314.9414.945.51%6,308,219
Apr 3, 202614.5414.6514.1214.1614.16-2.81%3,006,014
Apr 2, 202614.5314.7414.4514.5714.570.14%2,781,553
Apr 1, 202614.4514.6914.3814.5514.551.25%3,114,149
Mar 31, 202614.7714.8214.2414.3714.37-2.64%4,401,195
Mar 30, 202614.5114.8414.5014.7614.760.68%4,016,446
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
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