Yong Jie New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	35.80	35.80	34.58	34.69	34.69	-1.76%	1,427,624
Oct 28, 2026	35.05	35.59	34.80	35.31	35.31	1.03%	981,636
Oct 27, 2026	35.10	35.45	34.86	34.95	34.95	-0.57%	738,297
Oct 26, 2026	35.01	35.74	34.96	35.15	35.15	-0.48%	1,095,093
Oct 23, 2026	34.17	35.50	33.69	35.32	35.32	2.20%	1,459,342
Oct 22, 2026	35.46	35.69	34.52	34.56	34.56	-2.89%	956,287
Oct 21, 2026	35.77	35.91	35.52	35.59	35.59	-0.51%	565,300
Oct 20, 2026	35.61	36.30	35.51	36.29	35.77	1.23%	888,877
Oct 19, 2026	35.59	35.99	35.35	35.85	35.34	0.39%	936,550
Oct 16, 2026	36.10	36.40	35.40	35.71	35.20	-0.11%	899,307
Oct 15, 2026	36.00	36.37	35.63	35.75	35.24	-3.27%	1,060,303
Oct 14, 2026	37.94	38.23	36.93	36.96	36.43	-2.97%	1,274,700
Oct 13, 2026	38.28	38.76	37.50	38.09	37.55	-1.75%	1,397,300
Oct 12, 2026	39.88	39.89	38.59	38.77	38.22	-3.61%	1,453,012
Oct 9, 2026	38.80	40.28	37.97	40.22	39.64	3.61%	2,410,607
Oct 8, 2026	38.40	39.08	38.24	38.82	38.26	1.04%	1,088,300
Sep 30, 2026	38.32	38.49	38.08	38.42	37.87	0.44%	630,000
Sep 29, 2026	38.23	38.46	38.02	38.25	37.70	0.18%	656,507
Sep 28, 2026	38.88	38.88	37.95	38.18	37.63	-1.90%	889,541
Sep 24, 2026	39.21	39.54	38.76	38.92	38.36	-1.69%	949,652
Sep 23, 2026	40.30	40.30	39.40	39.59	39.02	-1.96%	1,154,058
Sep 22, 2026	38.98	40.74	38.83	40.38	39.80	3.86%	2,725,983
Sep 21, 2026	38.80	39.13	38.51	38.88	38.32	0.52%	1,569,257
Sep 18, 2026	38.22	38.86	38.22	38.68	38.13	1.39%	1,084,063
Sep 17, 2026	38.82	38.99	38.13	38.15	37.60	-1.73%	1,174,904
Sep 16, 2026	38.43	38.90	38.18	38.82	38.26	0.80%	978,140
Sep 15, 2026	38.34	38.80	37.92	38.51	37.96	0.57%	832,122
Sep 14, 2026	38.31	38.80	38.20	38.29	37.74	-0.31%	860,938
Sep 11, 2026	39.21	39.21	38.07	38.41	37.86	-2.86%	1,390,900
Sep 10, 2026	40.50	40.50	39.50	39.54	38.97	-2.71%	1,562,664
Sep 9, 2026	40.77	40.99	40.55	40.64	40.06	-0.68%	1,210,800
Sep 8, 2026	40.50	41.05	40.41	40.92	40.33	0.52%	1,043,895
Sep 7, 2026	41.18	41.18	40.23	40.71	40.13	-0.80%	1,305,543
Sep 4, 2026	41.75	41.94	40.92	41.04	40.45	-1.51%	1,569,300
Sep 3, 2026	41.25	41.77	41.23	41.67	41.07	0.94%	1,705,131
Sep 2, 2026	42.16	42.16	41.06	41.28	40.69	-2.09%	1,492,595
Sep 1, 2026	41.91	42.79	41.80	42.16	41.56	0.67%	2,139,613
Aug 31, 2026	41.81	41.99	41.42	41.88	41.28	-0.85%	2,332,403
Aug 28, 2026	42.80	42.89	42.24	42.24	41.64	-1.65%	2,728,662
Aug 27, 2026	44.39	44.44	42.41	42.95	42.34	-0.28%	4,079,649
Aug 26, 2026	42.91	43.70	42.68	43.07	42.45	0.44%	1,763,826
Aug 25, 2026	42.53	43.08	42.13	42.88	42.27	0.26%	1,316,019
Aug 24, 2026	43.29	43.85	42.44	42.77	42.16	-1.32%	1,455,427
Aug 21, 2026	42.99	43.38	42.50	43.34	42.72	0.98%	1,344,875
Aug 20, 2026	43.30	43.53	42.39	42.92	42.31	-0.19%	1,542,603
Aug 19, 2026	43.38	43.94	42.83	43.00	42.39	-1.67%	1,625,100
Aug 18, 2026	43.75	44.17	43.46	43.73	43.10	-0.70%	1,423,273
Aug 17, 2026	42.56	44.07	42.31	44.04	43.41	3.48%	3,009,745
Aug 14, 2026	42.00	42.65	42.00	42.56	41.95	1.09%	1,077,054
Aug 13, 2026	42.28	42.88	42.03	42.10	41.50	-0.17%	1,800,242