Yong Jie New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.23	46.69	45.77	45.82	45.82	-1.88%	1,679,156
Mar 5, 2026	45.80	48.48	45.70	46.70	46.70	3.43%	3,390,114
Mar 4, 2026	44.00	46.29	44.00	45.15	45.15	-0.66%	1,893,361
Mar 3, 2026	47.19	47.70	45.30	45.45	45.45	-4.36%	2,779,562
Mar 2, 2026	47.31	48.60	46.70	47.52	47.52	-1.47%	3,101,253
Feb 27, 2026	46.77	48.29	46.11	48.23	48.23	2.86%	3,737,710
Feb 26, 2026	47.73	47.98	46.66	46.89	46.89	-1.76%	2,521,391
Feb 25, 2026	47.60	48.35	47.38	47.73	47.73	0.95%	3,258,280
Feb 24, 2026	47.24	47.94	46.50	47.28	47.28	1.00%	2,119,021
Feb 13, 2026	47.18	47.70	46.75	46.81	46.81	-1.29%	2,163,600
Feb 12, 2026	47.93	48.34	47.32	47.42	47.42	-1.52%	2,598,230
Feb 11, 2026	47.41	48.63	46.95	48.15	48.15	1.18%	4,283,297
Feb 10, 2026	49.30	49.30	47.00	47.59	47.59	-3.66%	4,393,348
Feb 9, 2026	51.49	51.55	49.11	49.40	49.40	-3.02%	4,793,231
Feb 6, 2026	51.98	52.86	49.50	50.94	50.94	-2.88%	5,178,651
Feb 5, 2026	48.18	53.09	48.18	52.45	52.45	6.87%	8,222,430
Feb 4, 2026	48.70	49.50	48.10	49.08	49.08	0.88%	5,808,153
Feb 3, 2026	46.05	49.49	45.70	48.65	48.65	5.67%	8,360,753
Feb 2, 2026	43.11	47.88	42.80	46.04	46.04	5.09%	9,430,907
Jan 30, 2026	44.10	44.50	43.00	43.81	43.81	-2.28%	4,976,924
Jan 29, 2026	47.23	47.80	44.58	44.83	44.83	-3.82%	8,424,264
Jan 28, 2026	47.59	48.45	46.22	46.61	46.61	-2.75%	8,924,230
Jan 27, 2026	50.50	50.50	47.11	47.93	47.93	1.68%	13,296,035
Jan 26, 2026	47.14	47.14	47.14	47.14	47.14	10.01%	1,180,039
Jan 23, 2026	42.07	42.93	42.03	42.85	42.85	2.12%	2,685,433
Jan 22, 2026	42.38	42.55	41.81	41.96	41.96	-1.41%	2,440,183
Jan 21, 2026	41.48	42.78	41.35	42.56	42.56	2.48%	2,928,837
Jan 20, 2026	41.88	42.35	41.35	41.53	41.53	-0.84%	2,215,753
Jan 19, 2026	41.32	42.13	41.28	41.88	41.88	0.79%	2,329,946
Jan 16, 2026	41.00	41.89	41.00	41.55	41.55	1.37%	3,387,345
Jan 15, 2026	40.01	41.31	39.99	40.99	40.99	1.71%	2,714,200
Jan 14, 2026	40.80	41.19	39.99	40.30	40.30	-0.93%	3,672,751
Jan 13, 2026	41.70	42.57	40.61	40.68	40.68	-2.73%	3,466,526
Jan 12, 2026	42.30	42.77	41.23	41.82	41.82	-0.36%	3,197,410
Jan 9, 2026	41.37	42.30	41.28	41.97	41.97	1.62%	2,768,366
Jan 8, 2026	41.78	42.14	41.24	41.30	41.30	-1.83%	3,014,967
Jan 7, 2026	41.30	42.62	41.16	42.07	42.07	1.18%	3,797,694
Jan 6, 2026	41.58	42.64	41.15	41.58	41.58	0.95%	3,339,229
Jan 5, 2026	41.41	41.72	41.07	41.19	41.19	0.27%	2,056,369
Dec 31, 2025	41.43	41.68	40.96	41.08	41.08	-0.96%	1,563,165
Dec 30, 2025	41.85	42.30	41.34	41.48	41.48	-1.17%	1,627,870
Dec 29, 2025	41.92	42.38	41.78	41.97	41.97	0.12%	1,571,570
Dec 26, 2025	42.30	42.60	41.81	41.92	41.92	-0.90%	1,852,689
Dec 25, 2025	42.90	42.90	41.98	42.30	42.30	-1.40%	1,977,757
Dec 24, 2025	42.30	43.32	42.21	42.90	42.90	0.68%	2,447,726
Dec 23, 2025	41.75	43.20	41.37	42.61	42.61	2.85%	3,533,294
Dec 22, 2025	42.36	42.50	41.40	41.43	41.43	-1.80%	3,289,865
Dec 19, 2025	42.37	42.66	41.30	42.19	42.19	0.07%	3,923,656
Dec 18, 2025	40.59	43.80	40.59	42.16	42.16	4.49%	9,230,698
Dec 17, 2025	37.90	40.39	37.76	40.35	40.35	6.30%	6,336,032