Yong Jie New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	38.32	38.49	38.08	38.42	38.42	0.44%	630,000
Sep 29, 2026	38.23	38.46	38.02	38.25	38.25	0.18%	656,507
Sep 28, 2026	38.88	38.88	37.95	38.18	38.18	-1.90%	889,541
Sep 24, 2026	39.21	39.54	38.76	38.92	38.92	-1.69%	949,652
Sep 23, 2026	40.30	40.30	39.40	39.59	39.59	-1.96%	1,154,058
Sep 22, 2026	38.98	40.74	38.83	40.38	40.38	3.86%	2,725,983
Sep 21, 2026	38.80	39.13	38.51	38.88	38.88	0.52%	1,569,257
Sep 18, 2026	38.22	38.86	38.22	38.68	38.68	1.39%	1,084,063
Sep 17, 2026	38.82	38.99	38.13	38.15	38.15	-1.73%	1,174,904
Sep 16, 2026	38.43	38.90	38.18	38.82	38.82	0.80%	978,140
Sep 15, 2026	38.34	38.80	37.92	38.51	38.51	0.57%	832,122
Sep 14, 2026	38.31	38.80	38.20	38.29	38.29	-0.31%	860,938
Sep 11, 2026	39.21	39.21	38.07	38.41	38.41	-2.86%	1,390,900
Sep 10, 2026	40.50	40.50	39.50	39.54	39.54	-2.71%	1,562,664
Sep 9, 2026	40.77	40.99	40.55	40.64	40.64	-0.68%	1,210,800
Sep 8, 2026	40.50	41.05	40.41	40.92	40.92	0.52%	1,043,895
Sep 7, 2026	41.18	41.18	40.23	40.71	40.71	-0.80%	1,305,543
Sep 4, 2026	41.75	41.94	40.92	41.04	41.04	-1.51%	1,569,300
Sep 3, 2026	41.25	41.77	41.23	41.67	41.67	0.94%	1,705,131
Sep 2, 2026	42.16	42.16	41.06	41.28	41.28	-2.09%	1,492,595
Sep 1, 2026	41.91	42.79	41.80	42.16	42.16	0.67%	2,139,613
Aug 31, 2026	41.81	41.99	41.42	41.88	41.88	-0.85%	2,332,403
Aug 28, 2026	42.80	42.89	42.24	42.24	42.24	-1.65%	2,728,662
Aug 27, 2026	44.39	44.44	42.41	42.95	42.95	-0.28%	4,079,649
Aug 26, 2026	42.91	43.70	42.68	43.07	43.07	0.44%	1,763,826
Aug 25, 2026	42.53	43.08	42.13	42.88	42.88	0.26%	1,316,019
Aug 24, 2026	43.29	43.85	42.44	42.77	42.77	-1.32%	1,455,427
Aug 21, 2026	42.99	43.38	42.50	43.34	43.34	0.98%	1,344,875
Aug 20, 2026	43.30	43.53	42.39	42.92	42.92	-0.19%	1,542,603
Aug 19, 2026	43.38	43.94	42.83	43.00	43.00	-1.67%	1,625,100
Aug 18, 2026	43.75	44.17	43.46	43.73	43.73	-0.70%	1,423,273
Aug 17, 2026	42.56	44.07	42.31	44.04	44.04	3.48%	3,009,745
Aug 14, 2026	42.00	42.65	42.00	42.56	42.56	1.09%	1,077,054
Aug 13, 2026	42.28	42.88	42.03	42.10	42.10	-0.17%	1,800,242
Aug 12, 2026	42.81	42.85	41.59	42.17	42.17	-2.36%	2,541,450
Aug 11, 2026	44.60	44.70	43.07	43.19	43.19	-3.20%	2,406,000
Aug 10, 2026	44.01	44.80	43.70	44.62	44.62	1.52%	2,327,169
Aug 7, 2026	43.18	44.14	42.64	43.95	43.95	1.85%	2,181,633
Aug 6, 2026	43.10	43.65	42.76	43.15	43.15	0.07%	1,658,153
Aug 5, 2026	42.10	43.29	42.10	43.12	43.12	2.47%	2,400,400
Aug 4, 2026	41.52	42.39	41.39	42.08	42.08	1.64%	1,794,155
Aug 3, 2026	41.20	41.77	41.05	41.40	41.40	-0.22%	1,994,573
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