Yangzhou Chenhua New Material Co., Ltd. (SHE:300610)
China · Delayed Price · Currency is CNY 9.48
-0.02 (-0.21%)
Oct 23, 2026, 3:04 PM CST
SHE:300610 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.99 | 9.99 | 9.03 | 9.48 | 9.48 | -0.21% | 5,484,000 |
| 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 |
| Aug 27, 2026 | 10.46 | 10.49 | 10.33 | 10.45 | 10.45 | -0.29% | 2,377,550 |
| Aug 26, 2026 | 10.42 | 10.57 | 10.35 | 10.48 | 10.48 | - | 2,912,800 |
| Aug 25, 2026 | 10.26 | 10.54 | 10.20 | 10.48 | 10.48 | 1.75% | 3,242,000 |
| Aug 24, 2026 | 10.40 | 10.47 | 10.19 | 10.30 | 10.30 | -1.15% | 3,323,900 |
| Aug 21, 2026 | 10.32 | 10.46 | 10.16 | 10.42 | 10.42 | 0.10% | 3,037,107 |
| Aug 20, 2026 | 10.30 | 10.46 | 10.26 | 10.41 | 10.41 | 1.07% | 4,001,700 |
| Aug 19, 2026 | 10.41 | 10.51 | 10.26 | 10.30 | 10.30 | -1.44% | 4,178,600 |
| Aug 18, 2026 | 10.25 | 10.54 | 10.20 | 10.45 | 10.45 | 2.65% | 5,339,100 |
| Aug 17, 2026 | 9.94 | 10.23 | 9.89 | 10.18 | 10.18 | 1.90% | 2,798,300 |
| Aug 14, 2026 | 9.95 | 10.04 | 9.88 | 9.99 | 9.99 | 0.40% | 1,896,800 |
| Aug 13, 2026 | 10.12 | 10.15 | 9.93 | 9.95 | 9.95 | -1.49% | 2,212,610 |
| Aug 12, 2026 | 10.04 | 10.15 | 9.99 | 10.10 | 10.10 | 0.20% | 2,107,200 |
| Aug 11, 2026 | 10.01 | 10.15 | 9.90 | 10.08 | 10.08 | 0.10% | 3,052,500 |
| Aug 10, 2026 | 9.81 | 10.08 | 9.69 | 10.07 | 10.07 | 3.07% | 3,385,240 |
| Aug 7, 2026 | 9.84 | 9.84 | 9.53 | 9.77 | 9.77 | -0.31% | 3,561,830 |