Yangmei Chemical Co.,Ltd (SHA:600691)
China · Delayed Price · Currency is CNY 2.750
+0.070 (2.61%)
May 28, 2026, 3:00 PM CST
Yangmei Chemical Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.69 | 2.77 | 2.66 | 2.75 | 2.75 | 2.61% | 34,313,230 |
| May 27, 2026 | 2.72 | 2.76 | 2.66 | 2.68 | 2.68 | -1.83% | 33,490,380 |
| May 26, 2026 | 2.78 | 2.79 | 2.70 | 2.73 | 2.73 | -1.80% | 28,698,090 |
| May 25, 2026 | 2.81 | 2.84 | 2.76 | 2.78 | 2.78 | -0.71% | 25,424,920 |
| May 22, 2026 | 2.77 | 2.81 | 2.71 | 2.80 | 2.80 | 1.45% | 34,648,070 |
| May 21, 2026 | 2.83 | 2.91 | 2.75 | 2.76 | 2.76 | -2.47% | 55,803,470 |
| May 20, 2026 | 2.87 | 2.88 | 2.80 | 2.83 | 2.83 | -2.08% | 34,605,840 |
| May 19, 2026 | 2.94 | 2.95 | 2.84 | 2.89 | 2.89 | -1.70% | 39,867,230 |
| May 18, 2026 | 2.98 | 2.98 | 2.87 | 2.94 | 2.94 | -1.34% | 39,024,770 |
| May 15, 2026 | 2.97 | 3.05 | 2.96 | 2.98 | 2.98 | 0.34% | 50,136,560 |
| May 14, 2026 | 3.03 | 3.04 | 2.97 | 2.97 | 2.97 | -2.62% | 42,918,200 |
| May 13, 2026 | 3.02 | 3.06 | 3.01 | 3.05 | 3.05 | 0.66% | 36,605,720 |
| May 12, 2026 | 3.12 | 3.13 | 3.01 | 3.03 | 3.03 | -3.19% | 60,088,090 |
| May 11, 2026 | 3.14 | 3.19 | 3.12 | 3.13 | 3.13 | -0.95% | 47,996,820 |
| May 8, 2026 | 3.19 | 3.22 | 3.13 | 3.16 | 3.16 | -0.32% | 47,678,100 |
| 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% | 51,222,970 |
| 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% | 74,751,380 |
| Apr 2, 2026 | 3.26 | 3.35 | 3.22 | 3.23 | 3.23 | -1.52% | 66,153,580 |
| 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% | 132,220,500 |
| Mar 27, 2026 | 3.43 | 3.76 | 3.43 | 3.62 | 3.62 | 4.02% | 158,700,400 |
| 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% | 163,913,600 |
| Mar 23, 2026 | 3.65 | 3.77 | 3.47 | 3.52 | 3.52 | -8.57% | 181,275,100 |
| 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% | 260,076,000 |
| Mar 18, 2026 | 4.60 | 4.63 | 4.25 | 4.42 | 4.42 | -6.36% | 363,012,700 |
| 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 |