Yangmei Chemical Co.,Ltd (SHA:600691)
China · Delayed Price · Currency is CNY 3.170
-0.170 (-5.09%)
May 7, 2026, 3:00 PM CST
Yangmei Chemical Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.30 | 3.30 | 3.12 | 3.17 | 3.17 | -5.09% | 93,418,890 |
| May 6, 2026 | 3.30 | 3.34 | 3.23 | 3.34 | 3.34 | -0.30% | 51,222,979 |
| Apr 30, 2026 | 3.45 | 3.48 | 3.33 | 3.35 | 3.35 | -0.89% | 55,758,170 |
| Apr 29, 2026 | 3.26 | 3.41 | 3.25 | 3.38 | 3.38 | 2.74% | 77,895,370 |
| Apr 28, 2026 | 3.23 | 3.36 | 3.22 | 3.29 | 3.29 | 1.23% | 62,559,000 |
| Apr 27, 2026 | 3.28 | 3.29 | 3.17 | 3.25 | 3.25 | -3.85% | 90,817,320 |
| Apr 24, 2026 | 3.27 | 3.51 | 3.26 | 3.38 | 3.38 | 4.00% | 147,944,400 |
| Apr 23, 2026 | 3.21 | 3.30 | 3.13 | 3.25 | 3.25 | 1.25% | 70,882,600 |
| Apr 22, 2026 | 3.18 | 3.24 | 3.15 | 3.21 | 3.21 | 0.94% | 59,046,440 |
| Apr 21, 2026 | 3.11 | 3.28 | 3.06 | 3.18 | 3.18 | 1.92% | 88,729,000 |
| Apr 20, 2026 | 3.10 | 3.15 | 3.06 | 3.12 | 3.12 | 0.32% | 42,900,890 |
| Apr 17, 2026 | 3.16 | 3.20 | 3.08 | 3.11 | 3.11 | -1.27% | 45,189,800 |
| Apr 16, 2026 | 3.15 | 3.16 | 3.09 | 3.15 | 3.15 | 0.64% | 35,408,070 |
| Apr 15, 2026 | 3.19 | 3.19 | 3.12 | 3.13 | 3.13 | -2.80% | 44,061,790 |
| Apr 14, 2026 | 3.27 | 3.27 | 3.17 | 3.22 | 3.22 | -2.13% | 47,003,450 |
| Apr 13, 2026 | 3.30 | 3.32 | 3.16 | 3.29 | 3.29 | 1.54% | 64,041,790 |
| Apr 10, 2026 | 3.32 | 3.32 | 3.22 | 3.24 | 3.24 | -2.99% | 63,098,200 |
| Apr 9, 2026 | 3.31 | 3.41 | 3.25 | 3.34 | 3.34 | 1.21% | 86,950,900 |
| Apr 8, 2026 | 3.20 | 3.32 | 3.18 | 3.30 | 3.30 | -1.20% | 105,558,000 |
| Apr 7, 2026 | 3.09 | 3.34 | 3.04 | 3.34 | 3.34 | 9.87% | 74,702,600 |
| Apr 3, 2026 | 3.26 | 3.27 | 3.03 | 3.04 | 3.04 | -5.88% | 74,751,384 |
| Apr 2, 2026 | 3.26 | 3.35 | 3.22 | 3.23 | 3.23 | -1.52% | 66,153,588 |
| Apr 1, 2026 | 3.35 | 3.38 | 3.26 | 3.28 | 3.28 | -0.91% | 75,482,110 |
| Mar 31, 2026 | 3.52 | 3.56 | 3.30 | 3.31 | 3.31 | -7.02% | 126,831,100 |
| Mar 30, 2026 | 3.67 | 3.80 | 3.52 | 3.56 | 3.56 | -1.66% | 132,220,502 |
| 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 |