Weifang Yaxing Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	6.21	6.22	5.78	5.98	5.98	-6.85%	27,964,590
Oct 22, 2026	6.65	6.82	6.33	6.42	6.42	-4.46%	32,908,792
Oct 21, 2026	6.26	6.89	6.25	6.72	6.72	7.35%	38,564,290
Oct 20, 2026	6.61	6.71	6.14	6.26	6.26	-5.01%	27,021,700
Oct 19, 2026	6.72	6.76	6.33	6.59	6.59	-4.49%	31,460,670
Oct 16, 2026	6.46	6.90	6.30	6.90	6.90	10.05%	21,447,770
Oct 15, 2026	5.93	6.48	5.93	6.27	6.27	-3.24%	27,035,980
Oct 14, 2026	6.24	6.94	6.24	6.48	6.48	2.69%	23,193,024
Oct 13, 2026	6.11	6.36	5.96	6.31	6.31	2.10%	5,344,397
Oct 12, 2026	6.38	6.38	6.13	6.18	6.18	-2.22%	4,030,300
Oct 9, 2026	6.30	6.34	6.09	6.32	6.32	0.32%	4,475,100
Oct 8, 2026	6.32	6.47	6.20	6.30	6.30	-0.32%	3,539,200
Sep 30, 2026	6.33	6.42	6.27	6.32	6.32	0.32%	3,341,047
Sep 29, 2026	6.22	6.34	6.06	6.30	6.30	2.11%	3,512,305
Sep 28, 2026	6.22	6.29	6.12	6.17	6.17	-1.28%	2,847,600
Sep 24, 2026	6.24	6.35	6.21	6.25	6.25	-	3,679,200
Sep 23, 2026	6.25	6.34	6.21	6.25	6.25	-0.48%	3,388,800
Sep 22, 2026	6.36	6.40	6.19	6.28	6.28	-1.26%	4,606,200
Sep 21, 2026	6.17	6.39	6.12	6.36	6.36	3.75%	3,816,200
Sep 18, 2026	6.20	6.27	6.12	6.13	6.13	-1.45%	3,977,400
Sep 17, 2026	6.21	6.24	6.00	6.22	6.22	-	3,217,500
Sep 16, 2026	6.07	6.26	6.03	6.22	6.22	1.97%	5,270,599
Sep 15, 2026	6.44	6.45	6.07	6.10	6.10	-5.28%	4,967,801
Sep 14, 2026	6.45	6.52	6.26	6.44	6.44	1.26%	4,524,901
Sep 11, 2026	6.53	6.57	6.28	6.36	6.36	-3.49%	5,335,964
Sep 10, 2026	6.79	6.79	6.55	6.59	6.59	-2.23%	4,073,300
Sep 9, 2026	6.71	6.79	6.63	6.74	6.74	0.90%	3,553,450
Sep 8, 2026	6.57	6.70	6.46	6.68	6.68	2.14%	4,165,000
Sep 7, 2026	6.53	6.60	6.48	6.54	6.54	0.31%	3,033,100
Sep 4, 2026	6.51	6.64	6.45	6.52	6.52	0.31%	3,577,500
Sep 3, 2026	6.65	6.72	6.48	6.50	6.50	-1.66%	4,321,600
Sep 2, 2026	6.72	6.72	6.53	6.61	6.61	-1.64%	4,098,200
Sep 1, 2026	6.64	6.75	6.61	6.72	6.72	1.20%	5,710,401
Aug 31, 2026	6.74	6.74	6.47	6.64	6.64	0.91%	5,839,010
Aug 28, 2026	6.36	6.64	6.33	6.58	6.58	3.79%	5,872,191
Aug 27, 2026	6.31	6.39	6.28	6.34	6.34	0.32%	3,675,500
Aug 26, 2026	6.40	6.42	6.28	6.32	6.32	-0.16%	4,520,901
Aug 25, 2026	6.15	6.40	6.15	6.33	6.33	1.12%	8,728,132
Aug 24, 2026	6.36	6.82	6.21	6.26	6.26	-0.79%	11,511,545
Aug 21, 2026	6.20	6.58	6.11	6.31	6.31	0.96%	7,384,600
Aug 20, 2026	6.18	6.30	6.12	6.25	6.25	2.12%	3,718,800
Aug 19, 2026	6.27	6.27	6.11	6.12	6.12	-2.08%	3,483,600
Aug 18, 2026	6.32	6.32	6.18	6.25	6.25	-0.64%	2,701,400
Aug 17, 2026	6.15	6.30	6.08	6.29	6.29	2.28%	3,020,900
Aug 14, 2026	6.11	6.18	6.05	6.15	6.15	0.65%	3,820,600
Aug 13, 2026	6.27	6.27	6.10	6.11	6.11	-2.55%	3,194,100
Aug 12, 2026	6.20	6.28	6.19	6.27	6.27	0.48%	2,490,400
Aug 11, 2026	6.24	6.28	6.13	6.24	6.24	0.16%	3,144,300
Aug 10, 2026	6.07	6.24	5.98	6.23	6.23	2.30%	3,829,300
Aug 7, 2026	6.17	6.17	5.92	6.09	6.09	-0.49%	4,733,801