Skip to main content
logo
Yantai Zhenghai Magnetic Material Co., Ltd. (SHE:300224)
China flag China · Delayed Price · Currency is CNY
17.77
+0.53 (3.07%)
At close: Jan 23, 2026

SHE:300224 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202617.4217.8417.2617.7717.773.07%47,519,180
Jan 22, 202617.1517.5017.1317.2417.24-0.58%31,243,677
Jan 21, 202617.2017.5517.1117.3417.340.64%38,384,330
Jan 20, 202617.2617.5716.9117.2317.23-0.40%37,481,290
Jan 19, 202616.9417.5516.9417.3017.302.00%46,921,750
Jan 16, 202617.1917.3016.6016.9616.962.91%70,271,636
Jan 15, 202616.2516.6916.2516.4816.480.18%26,564,620
Jan 14, 202616.4116.7616.1316.4516.450.24%44,365,790
Jan 13, 202616.8616.8816.3416.4116.41-2.78%35,993,009
Jan 12, 202616.4916.9116.2716.8816.882.24%52,907,460
Jan 9, 202616.0416.6616.0116.5116.512.55%46,755,720
Jan 8, 202616.0516.2315.9116.1016.10-0.06%34,652,000
Jan 7, 202616.1116.4515.9616.1116.111.64%53,480,181
Jan 6, 202615.6915.9015.6915.8515.851.21%19,569,290
Jan 5, 202615.5015.7115.5015.6615.661.29%15,582,470
Dec 31, 202515.5915.6315.4415.4615.46-0.71%11,773,760
Dec 30, 202515.4415.6415.2915.5715.57-0.13%13,495,300
Dec 29, 202515.6015.7615.5115.5915.590.71%17,078,680
Dec 26, 202515.5515.6815.3815.4815.48-0.58%16,566,530
Dec 25, 202515.4015.6415.3115.5715.571.24%15,709,890
Dec 24, 202515.2815.4115.2315.3815.380.65%11,593,610
Dec 23, 202515.3515.4215.2215.2815.28-0.39%14,538,260
Dec 22, 202515.1915.4115.1015.3415.342.13%18,918,810
Dec 19, 202514.7315.0414.6615.0215.022.74%15,239,546
Dec 18, 202514.6514.9414.5814.6214.62-0.48%10,934,383
Dec 17, 202514.6114.7614.3314.6914.690.96%12,916,250
Dec 16, 202514.9814.9914.5014.5514.55-2.81%14,071,590
Dec 15, 202515.0515.1914.9614.9714.97-1.06%10,794,330
Dec 12, 202515.1715.2014.9515.1315.131.00%12,204,583
Dec 11, 202515.2315.2814.9814.9814.98-1.64%11,877,020
Dec 10, 202515.1415.2615.0115.2315.230.20%10,687,620
Dec 9, 202515.3515.4415.1415.2015.20-1.36%13,284,430
Dec 8, 202515.3015.5215.2115.4115.410.72%25,129,210
Dec 5, 202514.9315.5314.8515.3015.303.10%26,929,000
Dec 4, 202514.9315.0114.7314.8414.84-0.74%10,724,540
Dec 3, 202515.0515.1414.8514.9514.950.07%13,282,980
Dec 2, 202515.2315.2314.9314.9414.94-2.61%12,618,830
Dec 1, 202515.0815.3815.0015.3415.341.79%16,406,960
Nov 28, 202514.8815.0814.8115.0715.071.21%9,753,614
Nov 27, 202514.9515.1414.8514.8914.89-0.27%10,547,440
Nov 26, 202515.0015.1114.8814.9314.93-0.67%12,420,570
Nov 25, 202514.9115.2414.8315.0315.031.28%14,495,030
Nov 24, 202514.5114.9014.4714.8414.842.63%17,368,330
Nov 21, 202514.9815.0514.4114.4614.46-4.74%24,551,580
Nov 20, 202515.1815.4615.1415.1815.18-16,258,759
Nov 19, 202515.1315.3414.9515.1815.180.40%18,008,770
Nov 18, 202515.3315.4415.0815.1215.12-2.07%16,211,050
Nov 17, 202515.3715.4915.3115.4415.440.52%15,078,730
Nov 14, 202515.6215.6815.3615.3615.36-2.91%20,566,930
Nov 13, 202515.5515.9015.4515.8215.822.06%21,207,410