Yangzhou Chenhua New Material Co., Ltd. (SHE:300610)
China · Delayed Price · Currency is CNY 8.86
+0.18 (2.07%)
Jul 27, 2026, 3:04 PM CST
SHE:300610 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.66 | 8.94 | 8.62 | 8.86 | 8.86 | 2.07% | 4,473,000 |
| Jul 24, 2026 | 8.70 | 8.87 | 8.64 | 8.68 | 8.68 | -1.25% | 3,166,090 |
| Jul 23, 2026 | 8.43 | 8.82 | 8.39 | 8.79 | 8.79 | 4.27% | 3,979,070 |
| Jul 22, 2026 | 8.67 | 8.82 | 8.35 | 8.43 | 8.43 | -3.66% | 4,651,550 |
| Jul 21, 2026 | 8.85 | 8.92 | 8.34 | 8.75 | 8.75 | -1.13% | 5,222,820 |
| Jul 20, 2026 | 9.15 | 9.39 | 8.71 | 8.85 | 8.85 | -3.28% | 4,950,900 |
| Jul 17, 2026 | 9.48 | 9.68 | 9.10 | 9.15 | 9.15 | -3.68% | 4,052,600 |
| Jul 16, 2026 | 9.44 | 9.65 | 9.35 | 9.50 | 9.50 | - | 3,060,600 |
| Jul 15, 2026 | 9.44 | 9.50 | 9.32 | 9.50 | 9.50 | 0.74% | 2,941,500 |
| Jul 14, 2026 | 9.16 | 9.45 | 9.03 | 9.43 | 9.43 | 3.06% | 3,528,600 |
| Jul 13, 2026 | 9.44 | 9.53 | 9.11 | 9.15 | 9.15 | -3.07% | 3,424,900 |
| Jul 10, 2026 | 9.27 | 9.59 | 9.23 | 9.44 | 9.44 | 0.64% | 3,349,030 |
| Jul 9, 2026 | 9.47 | 9.52 | 9.13 | 9.38 | 9.38 | -1.05% | 3,375,150 |
| Jul 8, 2026 | 9.71 | 9.80 | 9.46 | 9.48 | 9.48 | -2.27% | 2,378,900 |
| Jul 7, 2026 | 10.01 | 10.13 | 9.67 | 9.70 | 9.70 | -3.48% | 3,344,250 |
| Jul 6, 2026 | 10.14 | 10.29 | 10.01 | 10.05 | 10.05 | 0.50% | 3,406,000 |
| Jul 3, 2026 | 10.15 | 10.33 | 9.99 | 10.15 | 10.00 | 0.89% | 4,375,447 |
| Jul 2, 2026 | 9.89 | 10.35 | 9.87 | 10.06 | 9.91 | 1.31% | 4,631,100 |
| Jul 1, 2026 | 9.67 | 10.09 | 9.61 | 9.93 | 9.78 | 1.85% | 4,608,890 |
| Jun 30, 2026 | 9.82 | 9.90 | 9.62 | 9.75 | 9.61 | -0.71% | 3,337,170 |
| Jun 29, 2026 | 9.85 | 9.93 | 9.55 | 9.82 | 9.67 | -1.01% | 3,548,710 |
| Jun 26, 2026 | 9.98 | 10.10 | 9.82 | 9.92 | 9.77 | -1.59% | 3,578,900 |
| Jun 25, 2026 | 10.33 | 10.44 | 10.01 | 10.08 | 9.93 | -3.17% | 4,609,340 |
| Jun 24, 2026 | 10.70 | 10.76 | 10.24 | 10.41 | 10.26 | -2.80% | 3,654,350 |
| Jun 23, 2026 | 10.60 | 10.90 | 10.58 | 10.71 | 10.55 | 0.37% | 4,004,070 |
| Jun 22, 2026 | 10.37 | 10.70 | 10.05 | 10.67 | 10.51 | 2.20% | 4,736,333 |
| Jun 18, 2026 | 10.47 | 10.60 | 10.33 | 10.44 | 10.29 | -1.32% | 3,405,700 |
| Jun 17, 2026 | 10.80 | 10.98 | 10.52 | 10.58 | 10.42 | -2.13% | 4,706,000 |
| Jun 16, 2026 | 10.59 | 10.83 | 10.42 | 10.81 | 10.65 | 2.08% | 4,736,420 |
| Jun 15, 2026 | 10.71 | 10.84 | 10.44 | 10.59 | 10.43 | -0.09% | 5,084,600 |
| Jun 12, 2026 | 10.61 | 10.75 | 10.37 | 10.60 | 10.44 | 0.38% | 4,754,800 |
| Jun 11, 2026 | 10.58 | 10.73 | 10.36 | 10.56 | 10.40 | -0.75% | 3,811,530 |
| Jun 10, 2026 | 10.45 | 10.74 | 10.36 | 10.64 | 10.48 | 1.04% | 4,463,000 |
| Jun 9, 2026 | 10.40 | 10.84 | 10.33 | 10.53 | 10.37 | 1.84% | 3,348,300 |
| Jun 8, 2026 | 10.63 | 10.81 | 10.21 | 10.34 | 10.19 | -4.35% | 5,223,800 |
| Jun 5, 2026 | 10.55 | 10.92 | 10.42 | 10.81 | 10.65 | 1.98% | 4,020,200 |
| Jun 4, 2026 | 10.66 | 10.77 | 10.52 | 10.60 | 10.44 | -1.58% | 3,770,680 |
| Jun 3, 2026 | 10.87 | 10.89 | 10.66 | 10.77 | 10.61 | -0.55% | 3,542,580 |
| Jun 2, 2026 | 11.23 | 11.25 | 10.78 | 10.83 | 10.67 | -3.39% | 5,022,890 |
| Jun 1, 2026 | 10.70 | 11.32 | 10.70 | 11.21 | 11.04 | 4.28% | 5,361,590 |
| May 29, 2026 | 11.26 | 11.31 | 10.66 | 10.75 | 10.59 | -4.44% | 4,961,423 |
| May 28, 2026 | 11.20 | 11.40 | 10.99 | 11.25 | 11.08 | 0.54% | 3,443,600 |
| May 27, 2026 | 11.46 | 11.65 | 11.06 | 11.19 | 11.02 | -2.86% | 4,493,300 |
| May 26, 2026 | 11.70 | 11.81 | 11.41 | 11.52 | 11.35 | -1.87% | 3,677,900 |
| May 25, 2026 | 12.07 | 12.08 | 11.68 | 11.74 | 11.57 | -2.57% | 5,238,337 |
| May 22, 2026 | 11.61 | 12.17 | 11.49 | 12.05 | 11.87 | 3.88% | 5,456,219 |
| May 21, 2026 | 12.20 | 12.33 | 11.55 | 11.60 | 11.43 | -4.84% | 5,869,000 |
| May 20, 2026 | 12.17 | 12.26 | 11.85 | 12.19 | 12.01 | 0.83% | 4,966,190 |
| May 19, 2026 | 12.26 | 12.30 | 11.93 | 12.09 | 11.91 | -1.47% | 5,250,650 |
| May 18, 2026 | 12.38 | 12.54 | 12.01 | 12.27 | 12.09 | -2.15% | 9,124,820 |