Yangmei Chemical Co.,Ltd (SHA:600691)
China · Delayed Price · Currency is CNY 3.620
+0.140 (4.02%)
At close: Mar 27, 2026
Yangmei Chemical Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.43 | 3.76 | 3.43 | 3.62 | 3.62 | 4.02% | 158,700,419 |
| Mar 26, 2026 | 3.48 | 3.61 | 3.40 | 3.48 | 3.48 | -0.85% | 144,162,500 |
| Mar 25, 2026 | 3.36 | 3.52 | 3.36 | 3.51 | 3.51 | 0.86% | 118,258,000 |
| Mar 24, 2026 | 3.51 | 3.57 | 3.30 | 3.48 | 3.48 | -1.14% | 163,913,617 |
| Mar 23, 2026 | 3.65 | 3.77 | 3.47 | 3.52 | 3.52 | -8.57% | 181,275,120 |
| Mar 20, 2026 | 3.99 | 4.04 | 3.85 | 3.85 | 3.85 | -10.05% | 172,296,200 |
| Mar 19, 2026 | 4.57 | 4.57 | 4.14 | 4.28 | 4.28 | -3.17% | 260,076,050 |
| Mar 18, 2026 | 4.60 | 4.63 | 4.25 | 4.42 | 4.42 | -6.36% | 363,012,702 |
| Mar 17, 2026 | 4.20 | 4.72 | 4.20 | 4.72 | 4.72 | 10.02% | 417,703,300 |
| Mar 16, 2026 | 4.80 | 4.87 | 4.10 | 4.29 | 4.29 | -3.16% | 381,099,900 |
| Mar 13, 2026 | 4.43 | 4.43 | 4.33 | 4.43 | 4.43 | 9.93% | 70,597,010 |
| Mar 12, 2026 | 3.90 | 4.03 | 3.90 | 4.03 | 4.03 | 10.11% | 98,211,720 |
| Mar 11, 2026 | 3.53 | 3.69 | 3.40 | 3.66 | 3.66 | 3.10% | 108,907,400 |
| Mar 10, 2026 | 3.55 | 3.64 | 3.51 | 3.55 | 3.55 | -3.79% | 109,867,000 |
| Mar 9, 2026 | 3.81 | 3.98 | 3.68 | 3.69 | 3.69 | 1.93% | 150,830,701 |
| Mar 6, 2026 | 3.41 | 3.67 | 3.37 | 3.62 | 3.62 | 5.54% | 123,751,800 |
| Mar 5, 2026 | 3.60 | 3.62 | 3.34 | 3.43 | 3.43 | -3.92% | 111,713,800 |
| Mar 4, 2026 | 3.52 | 3.74 | 3.46 | 3.57 | 3.57 | -1.65% | 195,360,300 |
| Mar 3, 2026 | 3.51 | 3.75 | 3.39 | 3.63 | 3.63 | 6.45% | 238,055,100 |
| Mar 2, 2026 | 3.49 | 3.53 | 3.36 | 3.41 | 3.41 | 1.79% | 89,945,690 |
| Feb 27, 2026 | 3.26 | 3.37 | 3.26 | 3.35 | 3.35 | 2.13% | 42,959,280 |
| Feb 26, 2026 | 3.34 | 3.42 | 3.27 | 3.28 | 3.28 | -2.09% | 42,023,470 |
| Feb 25, 2026 | 3.24 | 3.38 | 3.24 | 3.35 | 3.35 | 3.72% | 50,634,150 |
| Feb 24, 2026 | 3.12 | 3.24 | 3.11 | 3.23 | 3.23 | 5.56% | 46,580,135 |
| Feb 13, 2026 | 3.13 | 3.16 | 3.06 | 3.06 | 3.06 | -2.55% | 23,586,500 |
| Feb 12, 2026 | 3.17 | 3.19 | 3.08 | 3.14 | 3.14 | -1.26% | 33,084,040 |
| Feb 11, 2026 | 3.16 | 3.24 | 3.14 | 3.18 | 3.18 | 0.63% | 28,734,592 |
| Feb 10, 2026 | 3.19 | 3.21 | 3.14 | 3.16 | 3.16 | -1.25% | 27,765,183 |
| Feb 9, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 2.56% | 39,912,030 |
| Feb 6, 2026 | 3.07 | 3.31 | 3.03 | 3.12 | 3.12 | 1.96% | 50,240,350 |
| Feb 5, 2026 | 3.11 | 3.14 | 3.05 | 3.06 | 3.06 | -1.61% | 23,155,400 |
| Feb 4, 2026 | 3.05 | 3.14 | 3.03 | 3.11 | 3.11 | 1.97% | 33,925,680 |
| Feb 3, 2026 | 3.03 | 3.08 | 2.97 | 3.05 | 3.05 | 1.33% | 26,313,443 |
| Feb 2, 2026 | 3.14 | 3.22 | 2.99 | 3.01 | 3.01 | -6.23% | 44,310,446 |
| Jan 30, 2026 | 3.20 | 3.29 | 3.14 | 3.21 | 3.21 | -0.31% | 34,934,460 |
| Jan 29, 2026 | 3.26 | 3.33 | 3.20 | 3.22 | 3.22 | -0.92% | 41,734,760 |
| Jan 28, 2026 | 3.15 | 3.28 | 3.12 | 3.25 | 3.25 | 2.85% | 42,575,170 |
| Jan 27, 2026 | 3.23 | 3.25 | 3.11 | 3.16 | 3.16 | -2.77% | 29,915,980 |
| Jan 26, 2026 | 3.25 | 3.31 | 3.20 | 3.25 | 3.25 | 0.62% | 38,930,610 |
| Jan 23, 2026 | 3.24 | 3.24 | 3.18 | 3.23 | 3.23 | - | 42,420,076 |
| Jan 22, 2026 | 3.06 | 3.25 | 3.04 | 3.23 | 3.23 | 5.56% | 73,972,780 |
| Jan 21, 2026 | 3.09 | 3.10 | 3.04 | 3.06 | 3.06 | -0.97% | 20,458,730 |
| Jan 20, 2026 | 3.10 | 3.10 | 3.03 | 3.09 | 3.09 | -0.32% | 32,892,800 |
| Jan 19, 2026 | 3.03 | 3.12 | 3.00 | 3.10 | 3.10 | 1.64% | 31,855,550 |
| Jan 16, 2026 | 3.12 | 3.14 | 3.03 | 3.05 | 3.05 | -3.17% | 38,789,053 |
| Jan 15, 2026 | 3.00 | 3.24 | 3.00 | 3.15 | 3.15 | 4.30% | 70,432,320 |
| Jan 14, 2026 | 3.01 | 3.05 | 2.97 | 3.02 | 3.02 | -0.66% | 39,701,500 |
| Jan 13, 2026 | 3.10 | 3.10 | 3.03 | 3.04 | 3.04 | -1.94% | 34,088,710 |
| Jan 12, 2026 | 3.10 | 3.15 | 3.05 | 3.10 | 3.10 | 0.32% | 48,812,460 |
| Jan 9, 2026 | 3.11 | 3.14 | 3.07 | 3.09 | 3.09 | -1.59% | 46,225,422 |