Yangzhou Chenhua New Material Co., Ltd. (SHE:300610)
China · Delayed Price · Currency is CNY 9.30
0.00 (0.00%)
Nov 13, 2026, 12:05 PM CST
SHE:300610 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.27 | 9.39 | 9.22 | 9.30 | 9.30 | - | 1,121,100 |
| Nov 12, 2026 | 9.40 | 9.49 | 9.28 | 9.30 | 9.30 | -1.06% | 3,176,592 |
| Nov 11, 2026 | 9.18 | 9.43 | 9.15 | 9.40 | 9.40 | 2.29% | 2,687,310 |
| Nov 10, 2026 | 9.14 | 9.20 | 9.10 | 9.19 | 9.19 | 1.21% | 2,199,610 |
| Nov 9, 2026 | 9.27 | 9.28 | 9.03 | 9.08 | 9.08 | -1.30% | 3,135,500 |
| Nov 6, 2026 | 9.09 | 9.28 | 9.09 | 9.20 | 9.20 | -1.18% | 4,385,992 |
| Nov 5, 2026 | 9.07 | 9.32 | 9.03 | 9.31 | 9.31 | 2.42% | 5,395,550 |
| Nov 4, 2026 | 9.02 | 9.15 | 8.78 | 9.09 | 9.09 | 0.89% | 4,834,692 |
| Nov 3, 2026 | 8.95 | 9.22 | 8.88 | 9.01 | 9.01 | -0.55% | 2,846,240 |
| Nov 2, 2026 | 8.97 | 9.08 | 8.66 | 9.06 | 9.06 | 1.80% | 6,348,300 |
| Oct 30, 2026 | 9.00 | 9.35 | 8.76 | 8.90 | 8.90 | -2.09% | 4,878,700 |
| Oct 29, 2026 | 9.22 | 9.36 | 9.08 | 9.09 | 9.09 | -1.94% | 2,781,440 |
| Oct 28, 2026 | 9.11 | 9.40 | 9.11 | 9.27 | 9.27 | 1.31% | 3,524,380 |
| Oct 27, 2026 | 9.52 | 9.59 | 9.14 | 9.15 | 9.15 | -3.89% | 3,965,980 |
| Oct 26, 2026 | 9.46 | 9.66 | 9.39 | 9.52 | 9.52 | 0.42% | 4,489,728 |
| Oct 23, 2026 | 9.40 | 9.55 | 9.03 | 9.48 | 9.48 | -0.21% | 5,466,400 |
| Oct 22, 2026 | 9.69 | 9.73 | 9.48 | 9.50 | 9.50 | -1.55% | 3,661,197 |
| Oct 21, 2026 | 9.84 | 9.91 | 9.62 | 9.65 | 9.65 | -1.43% | 3,992,400 |
| Oct 20, 2026 | 9.73 | 9.90 | 9.66 | 9.79 | 9.79 | 0.10% | 4,218,078 |
| Oct 19, 2026 | 10.00 | 10.04 | 9.53 | 9.78 | 9.78 | -2.88% | 6,851,628 |
| Oct 16, 2026 | 9.99 | 10.28 | 9.97 | 10.07 | 10.07 | 0.10% | 9,078,500 |
| Oct 15, 2026 | 9.90 | 10.15 | 9.85 | 10.06 | 10.06 | -0.79% | 4,789,200 |
| Oct 14, 2026 | 10.51 | 10.58 | 10.11 | 10.14 | 10.14 | -3.43% | 3,335,500 |
| Oct 13, 2026 | 10.25 | 10.58 | 10.10 | 10.50 | 10.50 | 1.45% | 3,751,797 |
| Oct 12, 2026 | 10.58 | 10.58 | 10.30 | 10.35 | 10.35 | -1.62% | 3,404,450 |
| Oct 9, 2026 | 10.55 | 10.73 | 10.31 | 10.52 | 10.52 | -0.28% | 4,694,700 |
| Oct 8, 2026 | 10.42 | 10.61 | 10.34 | 10.55 | 10.55 | 1.25% | 2,986,800 |
| Sep 30, 2026 | 10.46 | 10.51 | 10.34 | 10.42 | 10.42 | 0.29% | 2,076,050 |
| Sep 29, 2026 | 10.31 | 10.47 | 10.21 | 10.39 | 10.39 | 0.97% | 2,943,900 |
| Sep 28, 2026 | 10.43 | 10.47 | 10.16 | 10.29 | 10.29 | -1.91% | 4,057,247 |
| Sep 24, 2026 | 10.45 | 10.54 | 10.32 | 10.49 | 10.49 | 0.87% | 2,166,170 |
| Sep 23, 2026 | 10.40 | 10.46 | 10.33 | 10.40 | 10.40 | -0.57% | 2,242,370 |
| Sep 22, 2026 | 10.43 | 10.48 | 10.30 | 10.46 | 10.46 | 0.87% | 2,661,600 |
| Sep 21, 2026 | 10.12 | 10.41 | 10.12 | 10.37 | 10.37 | 2.88% | 3,160,050 |
| Sep 18, 2026 | 10.20 | 10.28 | 10.08 | 10.08 | 10.08 | -0.40% | 2,737,200 |
| Sep 17, 2026 | 10.15 | 10.19 | 9.92 | 10.12 | 10.12 | -0.20% | 2,686,300 |
| Sep 16, 2026 | 9.93 | 10.18 | 9.80 | 10.14 | 10.14 | 2.01% | 3,438,600 |
| Sep 15, 2026 | 10.25 | 10.25 | 9.90 | 9.94 | 9.94 | -3.12% | 2,882,300 |
| Sep 14, 2026 | 10.20 | 10.35 | 9.86 | 10.26 | 10.26 | 0.39% | 3,503,300 |
| Sep 11, 2026 | 10.47 | 10.47 | 10.04 | 10.22 | 10.22 | -2.94% | 3,384,900 |
| Sep 10, 2026 | 10.60 | 10.61 | 10.46 | 10.53 | 10.53 | -1.31% | 2,600,300 |
| Sep 9, 2026 | 10.70 | 10.76 | 10.61 | 10.67 | 10.67 | 0.09% | 3,221,300 |
| Sep 8, 2026 | 10.55 | 10.67 | 10.49 | 10.66 | 10.66 | 1.14% | 2,785,670 |
| Sep 7, 2026 | 10.60 | 10.63 | 10.48 | 10.54 | 10.54 | -0.28% | 3,142,400 |
| Sep 4, 2026 | 10.77 | 10.84 | 10.50 | 10.57 | 10.57 | -1.31% | 6,440,421 |
| Sep 3, 2026 | 10.89 | 11.12 | 10.60 | 10.71 | 10.71 | -1.02% | 7,691,738 |
| Sep 2, 2026 | 10.65 | 10.85 | 10.50 | 10.82 | 10.82 | 0.84% | 3,611,300 |
| Sep 1, 2026 | 10.68 | 10.84 | 10.64 | 10.73 | 10.73 | 0.37% | 3,410,080 |
| Aug 31, 2026 | 10.46 | 10.78 | 10.44 | 10.69 | 10.69 | 1.33% | 4,037,180 |
| Aug 28, 2026 | 10.45 | 10.60 | 10.45 | 10.55 | 10.55 | 0.96% | 3,092,800 |