Yong Jie New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	48.93	51.33	48.29	49.99	-	2.54%	3,687,978
Apr 15, 2026	47.69	49.26	47.50	48.75	48.75	2.22%	3,563,595
Apr 14, 2026	47.70	48.15	47.28	47.69	47.69	-0.23%	2,034,272
Apr 13, 2026	47.41	48.00	47.14	47.80	47.80	-0.25%	1,463,337
Apr 10, 2026	48.00	48.35	47.47	47.92	47.92	-0.02%	2,359,401
Apr 9, 2026	47.91	48.80	47.60	47.93	47.93	-0.83%	3,152,616
Apr 8, 2026	48.00	48.36	47.55	48.33	48.33	1.75%	3,707,430
Apr 7, 2026	46.99	48.04	46.21	47.50	47.50	2.11%	3,005,682
Apr 3, 2026	47.65	47.65	46.44	46.52	46.52	-2.37%	2,250,569
Apr 2, 2026	47.29	48.18	46.50	47.65	47.65	-0.04%	3,840,399
Apr 1, 2026	45.30	48.98	45.25	47.67	47.67	6.76%	7,405,070
Mar 31, 2026	47.11	47.37	44.51	44.65	44.65	-5.00%	4,374,147
Mar 30, 2026	43.19	47.31	42.89	47.00	47.00	6.12%	8,388,136
Mar 27, 2026	41.74	44.83	41.60	44.29	44.29	5.70%	3,600,978
Mar 26, 2026	42.18	42.49	41.38	41.90	41.90	1.04%	1,729,598
Mar 25, 2026	41.27	41.74	40.76	41.47	41.47	1.79%	1,393,700
Mar 24, 2026	40.00	40.81	39.67	40.74	40.74	3.40%	1,365,270
Mar 23, 2026	40.90	40.95	39.09	39.40	39.40	-4.51%	2,114,496
Mar 20, 2026	41.98	42.39	41.20	41.26	41.26	-1.72%	1,613,902
Mar 19, 2026	43.00	43.00	41.66	41.98	41.98	-2.94%	2,136,000
Mar 18, 2026	43.00	43.38	42.63	43.25	43.25	0.65%	2,159,523
Mar 17, 2026	44.16	44.70	42.95	42.97	42.97	-2.03%	2,600,604
Mar 16, 2026	45.84	45.98	43.70	43.86	43.86	-4.65%	4,114,890
Mar 13, 2026	47.14	47.14	45.88	46.00	46.00	-2.62%	2,537,586
Mar 12, 2026	45.58	47.80	45.41	47.24	47.24	3.03%	4,990,684
Mar 11, 2026	46.28	46.56	45.28	45.85	45.85	-0.84%	3,510,074
Mar 10, 2026	46.11	46.99	45.53	46.24	46.24	0.17%	2,568,220
Mar 9, 2026	45.00	46.99	45.00	46.16	46.16	0.74%	3,019,309
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