Yong Jie New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	37.94	38.10	37.46	37.96	37.96	-0.52%	1,751,886
Dec 15, 2025	38.16	38.73	37.96	38.16	38.16	-0.34%	1,557,103
Dec 12, 2025	37.90	38.38	37.61	38.29	38.29	1.62%	1,409,072
Dec 11, 2025	38.10	38.27	37.68	37.68	37.68	-1.02%	1,084,890
Dec 10, 2025	37.95	38.09	37.64	38.07	38.07	0.32%	1,045,543
Dec 9, 2025	38.61	38.61	37.92	37.95	37.95	-1.61%	1,154,552
Dec 8, 2025	38.48	38.75	38.40	38.57	38.57	0.03%	1,590,918
Dec 5, 2025	37.83	38.63	37.55	38.56	38.56	1.93%	1,367,526
Dec 4, 2025	38.30	38.33	37.37	37.83	37.83	-1.10%	1,147,292
Dec 3, 2025	38.05	38.44	37.80	38.25	38.25	-0.03%	1,555,800
Dec 2, 2025	38.61	38.62	38.04	38.26	38.26	-1.29%	1,302,771
Dec 1, 2025	38.50	38.87	38.30	38.76	38.76	0.94%	1,598,121
Nov 28, 2025	38.44	38.79	38.09	38.40	38.40	-0.10%	1,349,761
Nov 27, 2025	37.88	38.99	37.81	38.44	38.44	1.48%	1,982,875
Nov 26, 2025	37.95	38.62	37.80	37.88	37.88	-	1,792,375
Nov 25, 2025	38.18	38.48	37.81	37.88	37.88	0.21%	1,595,754
Nov 24, 2025	37.89	38.07	37.41	37.80	37.80	0.83%	1,443,148
Nov 21, 2025	39.11	39.28	37.37	37.49	37.49	-5.09%	3,308,789
Nov 20, 2025	40.30	40.75	39.33	39.50	39.50	-1.55%	1,684,826
Nov 19, 2025	41.09	41.51	39.90	40.12	40.12	-2.43%	1,637,616
Nov 18, 2025	42.30	42.37	40.73	41.12	41.12	-3.16%	2,354,829
Nov 17, 2025	42.68	42.68	41.88	42.46	42.46	-0.54%	1,650,221
Nov 14, 2025	43.15	43.36	41.89	42.69	42.69	-1.97%	2,373,208
Nov 13, 2025	43.10	43.88	43.03	43.55	43.55	0.76%	3,782,857