Skip to main content
logo
Yantai Zhenghai Magnetic Material Co., Ltd. (SHE:300224)
China flag China · Delayed Price · Currency is CNY
14.56
+0.59 (4.22%)
At close: Mar 27, 2026

SHE:300224 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202613.7714.6813.7614.5614.564.22%24,896,431
Mar 26, 202614.2014.3313.9213.9713.97-2.24%14,976,300
Mar 25, 202614.2414.4114.1114.2914.292.14%23,959,781
Mar 24, 202614.0714.1513.5413.9913.991.45%26,870,460
Mar 23, 202614.3614.5713.6513.7913.79-6.19%28,434,650
Mar 20, 202615.1515.2414.6914.7014.70-2.39%16,186,170
Mar 19, 202615.6615.6814.9815.0615.06-5.52%30,261,740
Mar 18, 202615.9316.0115.6715.9415.940.50%14,405,680
Mar 17, 202616.2416.4215.8515.8615.86-1.92%19,291,640
Mar 16, 202616.3716.4515.8216.1716.17-1.76%22,119,210
Mar 13, 202616.7016.9516.3816.4616.46-2.08%19,147,450
Mar 12, 202617.0017.1516.5116.8116.81-1.29%22,587,210
Mar 11, 202616.9317.3516.9317.0317.03-0.53%23,879,280
Mar 10, 202616.8517.1716.7317.1217.122.76%23,662,307
Mar 9, 202616.7116.7415.8216.6616.66-2.29%38,816,850
Mar 6, 202616.8117.4716.6817.0517.050.35%27,955,390
Mar 5, 202617.4717.6016.8016.9916.99-1.11%27,263,100
Mar 4, 202617.0017.7616.9617.1817.18-0.29%27,173,970
Mar 3, 202618.3018.5517.1917.2317.23-6.97%44,333,131
Mar 2, 202618.8118.9518.0918.5218.52-3.29%46,387,670
Feb 27, 202618.4019.1818.3819.1519.153.57%49,868,700
Feb 26, 202618.8019.0318.4318.4918.49-2.27%48,320,535
Feb 25, 202617.8319.2517.8118.9218.926.23%74,515,280
Feb 24, 202617.8618.0217.6917.8117.811.60%25,451,737
Feb 13, 202617.6017.8417.5017.5317.53-2.07%25,061,500
Feb 12, 202617.3118.0317.3017.9017.902.34%36,834,050
Feb 11, 202617.1317.9617.0817.4917.491.63%34,887,730
Feb 10, 202617.0017.3016.8417.2117.211.12%23,553,300
Feb 9, 202616.7417.2516.6417.0217.023.72%31,894,570
Feb 6, 202616.1216.6515.9416.4116.41-0.12%24,668,700
Feb 5, 202616.9517.0916.2916.4316.43-4.25%28,364,860
Feb 4, 202617.2917.4216.9317.1617.16-0.75%24,268,370
Feb 3, 202616.9717.3216.7317.2917.293.91%36,800,670
Feb 2, 202617.0117.3016.6416.6416.64-4.86%44,479,070
Jan 30, 202618.0118.0617.0017.4917.49-5.92%71,255,370
Jan 29, 202617.9419.8017.6618.5918.593.91%124,442,700
Jan 28, 202617.3217.9616.9617.8917.892.93%62,861,370
Jan 27, 202617.3917.6317.0017.3817.38-1.03%31,530,220
Jan 26, 202617.8017.8817.4017.5617.56-1.18%37,867,830
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