Yong Jie New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	53.38	54.00	49.12	49.12	-	-9.71%	7,033,439
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
May 21, 2026	48.00	48.57	46.41	46.55	46.13	-2.76%	3,114,055
May 20, 2026	48.69	49.19	47.50	47.87	47.44	-2.78%	2,588,963
May 19, 2026	46.56	49.80	46.25	49.24	48.79	5.48%	4,062,338
May 18, 2026	47.33	47.57	45.90	46.68	46.26	-1.89%	3,029,930
May 15, 2026	48.80	49.09	47.56	47.58	47.15	-2.66%	3,035,587
May 14, 2026	48.65	49.59	47.81	48.88	48.44	0.95%	3,575,667
May 13, 2026	48.65	48.80	48.01	48.42	47.98	0.04%	4,216,224
May 12, 2026	50.80	51.55	48.25	48.40	47.96	-4.33%	4,614,400
May 11, 2026	50.84	51.45	50.31	50.59	50.13	-1.38%	3,593,412
May 8, 2026	52.11	52.38	50.50	51.30	50.83	-2.16%	3,586,727
May 7, 2026	52.81	53.50	52.11	52.43	51.95	-1.45%	4,056,958
May 6, 2026	51.85	53.80	51.60	53.20	52.72	2.31%	5,982,824
Apr 30, 2026	50.98	52.12	50.80	52.00	51.53	4.00%	5,426,687
Apr 29, 2026	50.29	51.60	49.48	50.00	49.55	-0.70%	3,033,939
Apr 28, 2026	50.98	51.60	49.88	50.35	49.89	-1.10%	2,614,071
Apr 27, 2026	49.51	52.58	49.51	50.91	50.45	2.27%	4,268,867
Apr 24, 2026	48.85	50.22	48.41	49.78	49.33	0.99%	3,141,631
Apr 23, 2026	51.51	51.59	49.26	49.29	48.84	-4.85%	4,189,687
Apr 22, 2026	50.99	52.88	50.80	51.80	51.33	1.07%	4,392,387
Apr 21, 2026	50.73	52.40	49.69	51.25	50.79	0.47%	4,893,376
Apr 20, 2026	52.50	52.85	49.71	51.01	50.55	0.91%	7,996,662
Apr 17, 2026	50.14	50.95	49.20	50.55	50.09	0.80%	3,826,374
Apr 16, 2026	48.93	51.33	48.29	50.15	49.70	2.87%	6,316,178
Apr 15, 2026	47.69	49.26	47.50	48.75	48.31	2.22%	3,563,595
Apr 14, 2026	47.70	48.15	47.28	47.69	47.26	-0.23%	2,034,272
Apr 13, 2026	47.41	48.00	47.14	47.80	47.37	-0.25%	1,463,337
Apr 10, 2026	48.00	48.35	47.47	47.92	47.49	-0.02%	2,359,401
Apr 9, 2026	47.91	48.80	47.60	47.93	47.50	-0.83%	3,152,616
Apr 8, 2026	48.00	48.36	47.55	48.33	47.89	1.75%	3,707,430
Apr 7, 2026	46.99	48.04	46.21	47.50	47.07	2.11%	3,005,682