Yong Jie New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	46.30	47.50	46.30	46.74	-	-1.06%	840,600
May 27, 2026	48.63	49.20	47.00	47.24	47.24	-2.40%	4,009,004
May 26, 2026	49.20	49.38	47.58	48.40	48.40	-1.98%	3,221,657
May 25, 2026	48.71	50.88	48.00	49.38	49.38	2.07%	4,166,400
May 22, 2026	46.50	48.72	46.13	48.38	48.38	3.93%	3,547,208
May 21, 2026	48.00	48.57	46.41	46.55	46.55	-2.76%	3,114,055
May 20, 2026	48.69	49.19	47.50	47.87	47.87	-2.78%	2,588,963
May 19, 2026	46.56	49.80	46.25	49.24	49.24	5.48%	4,062,338
May 18, 2026	47.33	47.57	45.90	46.68	46.68	-1.89%	3,029,930
May 15, 2026	48.80	49.09	47.56	47.58	47.58	-2.66%	3,035,587
May 14, 2026	48.65	49.59	47.81	48.88	48.88	0.95%	3,575,667
May 13, 2026	48.65	48.80	48.01	48.42	48.42	0.04%	4,216,224
May 12, 2026	50.80	51.55	48.25	48.40	48.40	-4.33%	4,614,400
May 11, 2026	50.84	51.45	50.31	50.59	50.59	-1.38%	3,593,412
May 8, 2026	52.11	52.38	50.50	51.30	51.30	-2.16%	3,586,727
May 7, 2026	52.81	53.50	52.11	52.43	52.43	-1.45%	4,056,958
May 6, 2026	51.85	53.80	51.60	53.20	53.20	2.31%	5,982,824
Apr 30, 2026	50.98	52.12	50.80	52.00	52.00	4.00%	5,426,687
Apr 29, 2026	50.29	51.60	49.48	50.00	50.00	-0.70%	3,033,939
Apr 28, 2026	50.98	51.60	49.88	50.35	50.35	-1.10%	2,614,071
Apr 27, 2026	49.51	52.58	49.51	50.91	50.91	2.27%	4,268,867
Apr 24, 2026	48.85	50.22	48.41	49.78	49.78	0.99%	3,141,631
Apr 23, 2026	51.51	51.59	49.26	49.29	49.29	-4.85%	4,189,687
Apr 22, 2026	50.99	52.88	50.80	51.80	51.80	1.07%	4,392,387
Apr 21, 2026	50.73	52.40	49.69	51.25	51.25	0.47%	4,893,376
Apr 20, 2026	52.50	52.85	49.71	51.01	51.01	0.91%	7,996,662
Apr 17, 2026	50.14	50.95	49.20	50.55	50.55	0.80%	3,826,374
Apr 16, 2026	48.93	51.33	48.29	50.15	50.15	2.87%	6,316,178
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