Yinbang Clad Material Co.,Ltd (SHE:300337)
China · Delayed Price · Currency is CNY 8.52
+0.21 (2.53%)
Oct 29, 2026, 3:04 PM CST
SHE:300337 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.60 | 8.75 | 8.21 | 8.52 | 8.52 | 2.53% | 30,235,181 |
| Oct 28, 2026 | 8.10 | 8.39 | 8.05 | 8.31 | 8.31 | 3.23% | 19,869,978 |
| Oct 27, 2026 | 8.50 | 8.64 | 8.05 | 8.05 | 8.05 | -6.72% | 21,018,510 |
| Oct 26, 2026 | 8.70 | 8.79 | 8.53 | 8.63 | 8.63 | -1.37% | 11,649,899 |
| Oct 23, 2026 | 8.60 | 8.77 | 8.08 | 8.75 | 8.75 | 1.27% | 21,125,554 |
| Oct 22, 2026 | 8.85 | 8.87 | 8.62 | 8.64 | 8.64 | -1.71% | 9,070,723 |
| Oct 21, 2026 | 8.76 | 8.94 | 8.76 | 8.79 | 8.79 | 0.23% | 8,452,600 |
| Oct 20, 2026 | 8.61 | 8.82 | 8.54 | 8.77 | 8.77 | 1.62% | 8,823,338 |
| Oct 19, 2026 | 8.56 | 8.73 | 8.45 | 8.63 | 8.63 | 0.35% | 9,946,463 |
| Oct 16, 2026 | 8.46 | 8.81 | 8.40 | 8.60 | 8.60 | 2.87% | 13,604,800 |
| Oct 15, 2026 | 8.55 | 8.61 | 8.35 | 8.36 | 8.36 | -4.13% | 14,939,000 |
| Oct 14, 2026 | 8.88 | 8.93 | 8.70 | 8.72 | 8.72 | -2.24% | 11,432,940 |
| Oct 13, 2026 | 8.82 | 8.99 | 8.62 | 8.92 | 8.92 | 0.45% | 13,619,020 |
| Oct 12, 2026 | 8.88 | 9.09 | 8.82 | 8.88 | 8.88 | -0.11% | 11,949,170 |
| Oct 9, 2026 | 8.83 | 8.92 | 8.59 | 8.89 | 8.89 | 0.23% | 13,393,029 |
| Oct 8, 2026 | 8.92 | 9.11 | 8.79 | 8.87 | 8.87 | -0.45% | 11,019,513 |
| Sep 30, 2026 | 9.00 | 9.07 | 8.88 | 8.91 | 8.91 | -0.67% | 6,812,709 |
| Sep 29, 2026 | 8.90 | 9.03 | 8.85 | 8.97 | 8.97 | 1.13% | 7,830,300 |
| Sep 28, 2026 | 9.06 | 9.19 | 8.79 | 8.87 | 8.87 | -2.42% | 11,484,840 |
| Sep 24, 2026 | 9.16 | 9.29 | 9.07 | 9.09 | 9.09 | -1.09% | 9,758,900 |
| Sep 23, 2026 | 9.32 | 9.37 | 9.17 | 9.19 | 9.19 | -1.39% | 8,889,811 |
| Sep 22, 2026 | 9.49 | 9.50 | 9.30 | 9.32 | 9.32 | -1.27% | 10,996,600 |
| Sep 21, 2026 | 9.40 | 9.50 | 9.36 | 9.44 | 9.44 | 0.43% | 9,401,826 |
| Sep 18, 2026 | 9.30 | 9.52 | 9.30 | 9.40 | 9.40 | 1.84% | 11,890,243 |
| Sep 17, 2026 | 9.30 | 9.40 | 9.10 | 9.23 | 9.23 | -1.39% | 11,341,532 |
| Sep 16, 2026 | 9.27 | 9.47 | 9.24 | 9.36 | 9.36 | 0.65% | 10,450,660 |
| Sep 15, 2026 | 9.35 | 9.43 | 9.30 | 9.30 | 9.30 | -1.06% | 7,559,617 |
| Sep 14, 2026 | 9.37 | 9.46 | 9.22 | 9.40 | 9.40 | 0.21% | 10,031,069 |
| Sep 11, 2026 | 9.46 | 9.47 | 9.19 | 9.38 | 9.38 | -2.19% | 13,760,500 |
| Sep 10, 2026 | 9.67 | 9.72 | 9.56 | 9.59 | 9.59 | -1.54% | 10,381,900 |
| Sep 9, 2026 | 9.81 | 9.89 | 9.70 | 9.74 | 9.74 | -0.71% | 10,904,800 |
| Sep 8, 2026 | 9.83 | 9.94 | 9.78 | 9.81 | 9.81 | 0.10% | 11,145,420 |
| Sep 7, 2026 | 9.81 | 9.96 | 9.77 | 9.80 | 9.80 | -0.71% | 12,208,208 |
| Sep 4, 2026 | 10.01 | 10.12 | 9.83 | 9.87 | 9.87 | -0.70% | 13,803,900 |
| Sep 3, 2026 | 10.14 | 10.19 | 9.80 | 9.94 | 9.94 | -1.39% | 16,940,990 |
| Sep 2, 2026 | 10.08 | 10.20 | 9.96 | 10.08 | 10.08 | -1.27% | 19,611,910 |
| Sep 1, 2026 | 9.99 | 10.42 | 9.88 | 10.21 | 10.21 | 1.90% | 25,541,105 |
| Aug 31, 2026 | 9.71 | 10.03 | 9.65 | 10.02 | 10.02 | 1.93% | 15,461,955 |
| Aug 28, 2026 | 10.02 | 10.07 | 9.82 | 9.83 | 9.83 | -1.40% | 19,356,207 |
| Aug 27, 2026 | 9.86 | 9.99 | 9.76 | 9.97 | 9.97 | 1.01% | 14,336,364 |
| Aug 26, 2026 | 9.80 | 9.99 | 9.77 | 9.87 | 9.87 | 0.51% | 12,050,938 |
| Aug 25, 2026 | 9.68 | 9.87 | 9.56 | 9.82 | 9.82 | 0.61% | 11,652,513 |
| Aug 24, 2026 | 9.80 | 9.94 | 9.58 | 9.76 | 9.76 | 0.41% | 13,166,263 |
| Aug 21, 2026 | 9.50 | 9.78 | 9.45 | 9.72 | 9.72 | 1.67% | 11,618,293 |
| Aug 20, 2026 | 9.84 | 9.85 | 9.53 | 9.56 | 9.56 | -0.93% | 14,148,153 |
| Aug 19, 2026 | 10.40 | 10.44 | 9.60 | 9.65 | 9.65 | -5.39% | 24,048,664 |
| Aug 18, 2026 | 10.20 | 10.34 | 10.07 | 10.20 | 10.20 | -0.68% | 12,622,700 |
| Aug 17, 2026 | 10.12 | 10.29 | 10.05 | 10.27 | 10.27 | 1.78% | 11,447,436 |
| Aug 14, 2026 | 9.96 | 10.16 | 9.88 | 10.09 | 10.09 | 1.41% | 14,232,419 |
| Aug 13, 2026 | 10.24 | 10.29 | 9.94 | 9.95 | 9.95 | -2.74% | 16,252,838 |