Yangmei Chemical Co.,Ltd (SHA:600691)
China · Delayed Price · Currency is CNY 3.230
0.00 (0.00%)
At close: Jan 23, 2026
Yangmei Chemical Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 3.11 | 3.20 | 3.06 | 3.14 | 3.14 | -0.95% | 75,419,320 |
| Jan 7, 2026 | 3.30 | 3.30 | 3.07 | 3.17 | 3.17 | 4.28% | 128,723,500 |
| Jan 6, 2026 | 2.77 | 3.04 | 2.76 | 3.04 | 3.04 | 10.14% | 38,041,616 |
| Jan 5, 2026 | 2.74 | 2.79 | 2.74 | 2.76 | 2.76 | - | 13,923,170 |
| Dec 31, 2025 | 2.78 | 2.80 | 2.73 | 2.76 | 2.76 | -1.08% | 17,249,390 |
| Dec 30, 2025 | 2.82 | 2.84 | 2.75 | 2.79 | 2.79 | -1.76% | 17,906,516 |
| Dec 29, 2025 | 2.89 | 2.89 | 2.83 | 2.84 | 2.84 | -1.39% | 14,560,210 |
| Dec 26, 2025 | 2.87 | 2.90 | 2.85 | 2.88 | 2.88 | 0.70% | 17,097,590 |
| Dec 25, 2025 | 2.86 | 2.88 | 2.83 | 2.86 | 2.86 | 0.35% | 11,409,480 |
| Dec 24, 2025 | 2.83 | 2.86 | 2.81 | 2.85 | 2.85 | 0.35% | 11,095,722 |
| Dec 23, 2025 | 2.90 | 2.92 | 2.83 | 2.84 | 2.84 | -2.07% | 15,471,400 |
| Dec 22, 2025 | 2.86 | 2.91 | 2.84 | 2.90 | 2.90 | 1.40% | 17,739,190 |
| Dec 19, 2025 | 2.81 | 2.86 | 2.80 | 2.86 | 2.86 | 1.78% | 13,184,000 |
| Dec 18, 2025 | 2.84 | 2.90 | 2.79 | 2.81 | 2.81 | -0.35% | 18,625,700 |
| Dec 17, 2025 | 2.78 | 2.82 | 2.74 | 2.82 | 2.82 | 1.44% | 15,284,400 |
| Dec 16, 2025 | 2.86 | 2.87 | 2.76 | 2.78 | 2.78 | -2.80% | 19,813,300 |
| Dec 15, 2025 | 2.81 | 2.89 | 2.80 | 2.86 | 2.86 | 1.06% | 14,993,300 |
| Dec 12, 2025 | 2.88 | 2.90 | 2.82 | 2.83 | 2.83 | -1.39% | 22,179,750 |
| Dec 11, 2025 | 2.93 | 2.94 | 2.87 | 2.87 | 2.87 | -1.71% | 19,565,400 |
| Dec 10, 2025 | 2.93 | 2.94 | 2.89 | 2.92 | 2.92 | -0.34% | 14,939,500 |
| Dec 9, 2025 | 2.99 | 3.00 | 2.93 | 2.93 | 2.93 | -2.33% | 20,683,210 |
| Dec 8, 2025 | 3.04 | 3.08 | 2.97 | 3.00 | 3.00 | -0.99% | 23,368,010 |
| Dec 5, 2025 | 2.95 | 3.05 | 2.93 | 3.03 | 3.03 | 2.36% | 23,021,690 |
| Dec 4, 2025 | 3.08 | 3.09 | 2.95 | 2.96 | 2.96 | -3.58% | 29,168,600 |
| Dec 3, 2025 | 3.05 | 3.11 | 3.05 | 3.07 | 3.07 | - | 23,194,200 |
| Dec 2, 2025 | 3.15 | 3.15 | 3.04 | 3.07 | 3.07 | -1.60% | 26,273,750 |
| Dec 1, 2025 | 3.14 | 3.19 | 3.10 | 3.12 | 3.12 | -0.95% | 29,445,600 |
| Nov 28, 2025 | 3.04 | 3.22 | 3.04 | 3.15 | 3.15 | 3.28% | 48,265,020 |
| Nov 27, 2025 | 3.03 | 3.09 | 3.00 | 3.05 | 3.05 | 0.66% | 35,201,420 |
| Nov 26, 2025 | 2.97 | 3.04 | 2.95 | 3.03 | 3.03 | 1.34% | 40,329,400 |
| Nov 25, 2025 | 2.93 | 3.12 | 2.91 | 2.99 | 2.99 | 3.46% | 64,393,100 |
| Nov 24, 2025 | 2.94 | 2.97 | 2.84 | 2.89 | 2.89 | -1.70% | 46,201,490 |
| Nov 21, 2025 | 3.10 | 3.12 | 2.93 | 2.94 | 2.94 | -6.67% | 64,719,660 |
| Nov 20, 2025 | 3.24 | 3.26 | 3.12 | 3.15 | 3.15 | -2.78% | 40,328,500 |
| Nov 19, 2025 | 3.40 | 3.41 | 3.19 | 3.24 | 3.24 | -2.99% | 56,055,070 |
| Nov 18, 2025 | 3.50 | 3.57 | 3.32 | 3.34 | 3.34 | -5.65% | 73,540,480 |
| Nov 17, 2025 | 3.49 | 3.61 | 3.41 | 3.54 | 3.54 | 2.31% | 88,321,320 |
| Nov 14, 2025 | 3.56 | 3.71 | 3.46 | 3.46 | 3.46 | -4.16% | 117,158,600 |
| Nov 13, 2025 | 3.48 | 3.75 | 3.47 | 3.61 | 3.61 | 2.85% | 128,469,800 |