Yinbang Clad Material Co.,Ltd (SHE:300337)
China · Delayed Price · Currency is CNY 9.38
-0.21 (-2.19%)
Sep 11, 2026, 3:04 PM CST
SHE:300337 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 10.18 | 10.36 | 10.15 | 10.23 | 10.23 | - | 15,690,064 |
| Aug 11, 2026 | 10.32 | 10.39 | 10.08 | 10.23 | 10.23 | -3.13% | 19,620,328 |
| Aug 10, 2026 | 10.37 | 10.58 | 10.15 | 10.56 | 10.56 | 2.62% | 19,976,759 |
| Aug 7, 2026 | 10.11 | 10.30 | 9.91 | 10.29 | 10.29 | 2.39% | 19,442,614 |
| Aug 6, 2026 | 10.03 | 10.19 | 9.89 | 10.05 | 10.05 | 0.70% | 18,067,800 |
| Aug 5, 2026 | 9.77 | 10.02 | 9.77 | 9.98 | 9.98 | 2.04% | 15,702,430 |
| Aug 4, 2026 | 9.79 | 9.84 | 9.64 | 9.78 | 9.78 | 1.24% | 13,369,420 |
| Aug 3, 2026 | 9.21 | 9.68 | 9.21 | 9.66 | 9.66 | 3.98% | 17,550,990 |
| Jul 31, 2026 | 9.30 | 9.43 | 9.25 | 9.29 | 9.29 | 1.86% | 15,945,958 |
| Jul 30, 2026 | 9.26 | 9.40 | 9.10 | 9.12 | 9.12 | -1.51% | 14,620,000 |
| Jul 29, 2026 | 9.04 | 9.30 | 8.91 | 9.26 | 9.26 | 2.55% | 17,104,729 |
| Jul 28, 2026 | 8.99 | 9.18 | 8.95 | 9.03 | 9.03 | -0.88% | 13,966,440 |
| Jul 27, 2026 | 8.83 | 9.13 | 8.81 | 9.11 | 9.11 | 3.05% | 14,072,163 |
| Jul 24, 2026 | 9.00 | 9.10 | 8.82 | 8.84 | 8.84 | -3.18% | 14,296,100 |
| Jul 23, 2026 | 8.82 | 9.18 | 8.81 | 9.13 | 9.13 | 3.05% | 17,534,480 |
| Jul 22, 2026 | 8.94 | 9.08 | 8.83 | 8.86 | 8.86 | -1.99% | 20,820,340 |
| Jul 21, 2026 | 8.76 | 9.09 | 8.43 | 9.04 | 9.04 | 3.20% | 25,925,300 |
| Jul 20, 2026 | 9.24 | 9.31 | 8.55 | 8.76 | 8.76 | -3.31% | 25,202,420 |
| Jul 17, 2026 | 9.65 | 9.89 | 9.05 | 9.06 | 9.06 | -6.50% | 23,855,482 |
| Jul 16, 2026 | 9.75 | 9.98 | 9.63 | 9.69 | 9.69 | -2.22% | 17,066,740 |
| Jul 15, 2026 | 9.79 | 10.12 | 9.70 | 9.91 | 9.91 | 0.92% | 20,296,195 |
| Jul 14, 2026 | 10.06 | 10.15 | 9.40 | 9.82 | 9.82 | -2.39% | 32,248,124 |
| Jul 13, 2026 | 11.15 | 11.20 | 10.05 | 10.06 | 10.06 | -10.26% | 36,603,260 |
| Jul 10, 2026 | 10.73 | 11.94 | 10.57 | 11.21 | 11.21 | 3.89% | 44,961,238 |
| Jul 9, 2026 | 10.53 | 10.83 | 10.10 | 10.80 | 10.79 | 2.27% | 21,403,377 |
| Jul 8, 2026 | 10.93 | 11.07 | 10.54 | 10.56 | 10.55 | -3.65% | 19,188,880 |
| Jul 7, 2026 | 11.33 | 11.64 | 10.92 | 10.96 | 10.95 | -4.03% | 18,741,589 |
| Jul 6, 2026 | 12.01 | 12.22 | 11.32 | 11.42 | 11.41 | -5.54% | 25,234,100 |