Skip to main content
logo
Jiangxi Yuean Advanced Materials Co.,Ltd. (SHA:688786)
China flag China · Delayed Price · Currency is CNY
21.44
-0.26 (-1.20%)
Nov 3, 2026, 11:04 AM CST

SHA:688786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202621.4921.9821.0221.4421.44-1.20%1,298,527
Nov 2, 202621.0921.9020.5821.7021.704.03%3,132,045
Oct 30, 202621.5822.3120.8620.8620.86-4.97%2,923,355
Oct 29, 202622.9923.4321.8721.9521.95-4.69%2,424,893
Oct 28, 202621.9623.1821.5023.0323.038.33%3,214,921
Oct 27, 202622.6622.8821.2621.2621.26-5.55%2,331,731
Oct 26, 202622.4022.9522.1422.5122.510.18%2,592,966
Oct 23, 202621.7822.6520.5622.4722.471.77%3,289,641
Oct 22, 202622.8723.2722.0222.0822.08-3.07%1,740,848
Oct 21, 202623.3023.3122.2222.7822.78-0.44%1,704,934
Oct 20, 202621.9123.1321.8122.8822.883.72%2,415,957
Oct 19, 202622.2122.5021.2722.0622.06-1.91%3,208,222
Oct 16, 202623.0523.1322.2422.4922.49-1,714,521
Oct 15, 202622.3023.0022.3022.4922.49-4.09%2,366,505
Oct 14, 202623.9024.2123.4423.4523.45-2.66%1,975,984
Oct 13, 202623.9224.5423.0624.0924.09-1.19%2,732,786
Oct 12, 202625.0725.2324.3624.3824.38-3.67%2,191,710
Oct 9, 202625.6825.6823.5825.3125.31-1.13%5,225,614
Oct 8, 202626.2826.8225.1625.6025.60-1.99%3,542,152
Sep 30, 202626.7727.2025.6126.1226.12-2.14%3,054,431
Sep 29, 202626.7127.2226.4426.6926.69-0.07%2,730,957
Sep 28, 202628.6028.6026.5226.7126.71-6.58%3,853,290
Sep 24, 202628.8829.1928.3028.5928.59-1.28%2,938,418
Sep 23, 202629.1929.3528.3628.9628.960.59%3,098,555
Sep 22, 202629.5829.9828.6728.7928.79-2.51%4,156,280
Sep 21, 202628.9230.1428.6229.5329.532.39%5,211,494
Sep 18, 202628.0429.3827.7228.8428.844.87%6,461,103
Sep 17, 202627.9028.7727.3027.5027.50-1.93%5,084,428
Sep 16, 202625.6328.1025.3028.0428.049.19%6,892,692
Sep 15, 202625.4526.0725.2325.6825.680.78%2,513,287
Sep 14, 202624.8225.6424.4125.4825.482.21%2,713,436
Sep 11, 202625.2025.2424.1324.9324.93-2.04%3,091,691
Sep 10, 202625.7025.9525.3525.4525.45-1.70%2,463,830
Sep 9, 202625.6226.5725.6225.8925.890.12%2,725,348
Sep 8, 202626.9926.9925.6125.8625.86-2.53%3,149,796
Sep 7, 202625.6026.6525.2126.5326.535.74%5,089,922
Sep 4, 202626.3726.6624.8625.0925.09-4.09%4,391,437
Sep 3, 202626.0526.6425.6126.1626.161.04%2,895,503
Sep 2, 202626.0126.2125.6225.8925.89-1.33%3,418,177
Sep 1, 202627.6127.8526.1526.2426.24-5.71%5,581,648
Aug 31, 202626.8027.9326.6827.8327.831.16%3,572,503
Aug 28, 202627.3329.0827.0627.5127.510.70%6,071,454
Aug 27, 202626.1327.5025.8927.3227.324.00%4,045,830
Aug 26, 202626.7026.7025.6526.2726.27-0.87%4,206,348
Aug 25, 202626.2126.9025.2526.5026.50-2.32%5,107,520
Aug 24, 202627.6127.8026.4527.1327.13-2.41%3,736,023
Aug 21, 202627.5028.2126.9227.8027.800.43%3,387,991
Aug 20, 202627.6328.5427.3227.6827.681.39%6,270,185
Aug 19, 202628.9829.4027.2027.3027.30-8.91%7,818,079
Aug 18, 202629.3730.3829.3029.9729.970.81%6,011,458