Yong Jie New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	41.55	42.05	41.35	41.49	41.49	1.02%	1,785,900
Jul 30, 2026	43.20	43.60	40.70	41.07	41.07	-5.24%	3,220,500
Jul 29, 2026	42.99	43.84	42.40	43.34	43.34	0.96%	3,092,295
Jul 28, 2026	43.26	44.07	42.70	42.93	42.93	-1.65%	1,540,661
Jul 27, 2026	42.99	43.75	42.51	43.65	43.65	1.04%	1,339,513
Jul 24, 2026	44.10	44.74	43.11	43.20	43.20	-2.92%	1,687,600
Jul 23, 2026	42.13	44.61	41.90	44.50	44.50	4.66%	3,372,416
Jul 22, 2026	42.50	43.28	42.11	42.52	42.52	-0.56%	1,803,680
Jul 21, 2026	42.11	43.17	41.31	42.76	42.76	2.10%	2,293,691
Jul 20, 2026	43.00	44.25	40.93	41.88	41.88	-2.83%	3,213,039
Jul 17, 2026	44.15	45.45	42.88	43.10	43.10	-1.51%	3,797,610
Jul 16, 2026	43.50	44.74	43.30	43.76	43.76	-0.59%	2,220,616
Jul 15, 2026	44.79	45.50	43.43	44.02	44.02	-1.37%	3,618,514
Jul 14, 2026	41.88	45.24	41.21	44.63	44.63	5.26%	3,414,668
Jul 13, 2026	43.45	43.90	41.70	42.40	42.40	-3.72%	3,069,007
Jul 10, 2026	44.43	45.40	44.00	44.04	44.04	-1.23%	2,658,292
Jul 9, 2026	44.77	45.94	43.46	44.59	44.59	2.60%	2,789,876
Jul 8, 2026	44.38	44.93	43.37	43.46	43.46	-2.80%	1,982,855
Jul 7, 2026	45.00	46.07	44.49	44.71	44.71	-1.95%	2,394,396
Jul 6, 2026	46.01	46.66	45.26	45.60	45.60	-0.98%	3,010,683
Jul 3, 2026	45.49	46.96	45.39	46.05	46.05	0.99%	2,808,325
Jul 2, 2026	44.51	47.68	43.88	45.60	45.60	1.65%	4,735,135
Jul 1, 2026	44.45	45.64	44.14	44.86	44.86	0.92%	3,781,087
Jun 30, 2026	42.59	45.23	42.11	44.45	44.45	4.34%	5,367,226
Jun 29, 2026	42.53	45.22	41.60	42.60	42.60	-0.44%	4,181,977
Jun 26, 2026	45.00	45.00	42.31	42.79	42.79	-5.04%	4,884,366
Jun 25, 2026	45.01	45.78	44.60	45.06	45.06	-0.95%	3,940,686
Jun 24, 2026	45.90	46.37	44.54	45.49	45.49	-1.92%	5,148,885
Jun 23, 2026	48.90	49.88	45.69	46.38	46.38	-2.77%	7,199,251
Jun 22, 2026	48.81	49.95	46.35	47.70	47.70	-2.57%	8,224,037
Jun 18, 2026	53.38	54.00	48.96	48.96	48.96	-10.00%	10,366,680
Jun 17, 2026	50.89	54.68	49.12	54.40	54.40	9.45%	18,222,070
Jun 16, 2026	45.04	50.16	44.94	50.16	49.71	10.00%	8,339,667
Jun 15, 2026	46.00	46.20	45.04	45.60	45.19	0.66%	2,379,075
Jun 12, 2026	45.50	45.59	44.40	45.30	44.89	0.64%	2,197,357
Jun 11, 2026	42.50	45.31	42.33	45.01	44.60	4.53%	3,545,653
Jun 10, 2026	42.41	43.34	41.80	43.06	42.67	0.42%	1,604,309
Jun 9, 2026	43.08	43.82	42.22	42.88	42.49	0.05%	1,700,316
Jun 8, 2026	44.19	44.19	42.41	42.86	42.47	-4.35%	2,132,600
Jun 5, 2026	44.35	45.75	43.45	44.81	44.40	0.43%	1,823,400
Jun 4, 2026	46.00	46.04	44.15	44.62	44.22	-3.50%	2,533,740
Jun 3, 2026	47.30	47.39	45.76	46.24	45.82	-2.49%	2,126,500
Jun 2, 2026	47.50	47.60	46.00	47.42	46.99	0.64%	1,907,500
Jun 1, 2026	46.00	47.40	45.82	47.12	46.69	2.55%	2,110,026
May 29, 2026	47.01	47.70	45.65	45.95	45.53	-2.25%	2,665,759
May 28, 2026	46.30	47.50	45.74	47.01	46.58	-0.49%	2,745,000
May 27, 2026	48.63	49.20	47.00	47.24	46.81	-2.40%	4,009,004
May 26, 2026	49.20	49.38	47.58	48.40	47.96	-1.98%	3,221,657
May 25, 2026	48.71	50.88	48.00	49.38	48.93	2.07%	4,166,400
May 22, 2026	46.50	48.72	46.13	48.38	47.94	3.93%	3,547,208