Yangfan New Materials (Zhejiang) Co., Ltd. (SHE:300637)
China · Delayed Price · Currency is CNY 7.74
+0.23 (3.06%)
Jul 27, 2026, 3:04 PM CST
SHE:300637 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 7.47 | 7.78 | 7.35 | 7.74 | - | 3.06% | 4,053,300 |
| Jul 24, 2026 | 7.39 | 7.59 | 7.33 | 7.51 | 7.51 | -0.13% | 4,156,490 |
| Jul 23, 2026 | 7.26 | 7.53 | 7.23 | 7.52 | 7.52 | 3.16% | 3,703,500 |
| Jul 22, 2026 | 7.43 | 7.56 | 7.26 | 7.29 | 7.29 | -3.44% | 4,215,800 |
| Jul 21, 2026 | 7.29 | 7.56 | 6.92 | 7.55 | 7.55 | 3.00% | 7,383,470 |
| Jul 20, 2026 | 7.86 | 8.01 | 7.20 | 7.33 | 7.33 | -6.15% | 7,852,100 |
| Jul 17, 2026 | 8.30 | 8.39 | 7.72 | 7.81 | 7.81 | -6.13% | 6,637,250 |
| Jul 16, 2026 | 8.26 | 8.44 | 8.14 | 8.32 | 8.32 | -0.24% | 4,694,070 |
| Jul 15, 2026 | 8.33 | 8.47 | 8.18 | 8.34 | 8.34 | -0.71% | 4,647,300 |
| Jul 14, 2026 | 8.20 | 8.40 | 8.05 | 8.40 | 8.40 | 1.94% | 6,165,200 |
| Jul 13, 2026 | 8.80 | 8.81 | 8.22 | 8.24 | 8.24 | -6.58% | 6,741,450 |
| Jul 10, 2026 | 8.85 | 9.32 | 8.82 | 8.82 | 8.82 | -1.12% | 7,184,876 |
| Jul 9, 2026 | 8.98 | 9.06 | 8.50 | 8.92 | 8.92 | -0.78% | 5,680,800 |
| Jul 8, 2026 | 9.31 | 9.34 | 8.87 | 8.99 | 8.99 | -3.44% | 6,479,400 |
| Jul 7, 2026 | 9.61 | 9.74 | 9.30 | 9.31 | 9.31 | -4.02% | 6,418,850 |
| Jul 6, 2026 | 10.00 | 10.13 | 9.55 | 9.70 | 9.70 | -3.00% | 8,979,730 |
| Jul 3, 2026 | 10.69 | 10.72 | 9.97 | 10.00 | 10.00 | -6.54% | 13,762,100 |
| Jul 2, 2026 | 10.60 | 10.97 | 10.26 | 10.70 | 10.70 | 0.09% | 10,440,850 |
| Jul 1, 2026 | 10.31 | 10.87 | 10.25 | 10.69 | 10.69 | 2.99% | 11,736,200 |
| Jun 30, 2026 | 10.29 | 10.53 | 10.00 | 10.38 | 10.38 | 0.78% | 8,699,670 |
| Jun 29, 2026 | 10.45 | 10.91 | 10.00 | 10.30 | 10.30 | -2.74% | 11,693,964 |
| Jun 26, 2026 | 10.32 | 10.92 | 10.29 | 10.59 | 10.59 | 0.28% | 11,203,030 |
| Jun 25, 2026 | 11.07 | 11.09 | 10.46 | 10.56 | 10.56 | -4.00% | 12,888,523 |
| Jun 24, 2026 | 10.58 | 11.27 | 10.47 | 11.00 | 11.00 | 4.07% | 14,236,407 |
| Jun 23, 2026 | 10.41 | 11.11 | 10.40 | 10.57 | 10.57 | 0.57% | 9,883,010 |
| Jun 22, 2026 | 10.25 | 10.56 | 10.05 | 10.51 | 10.51 | 2.14% | 9,260,273 |
| Jun 18, 2026 | 10.31 | 10.58 | 10.14 | 10.29 | 10.29 | -1.53% | 8,213,180 |
| Jun 17, 2026 | 10.20 | 10.62 | 10.08 | 10.45 | 10.45 | 1.75% | 10,307,560 |
| Jun 16, 2026 | 10.16 | 10.34 | 9.97 | 10.27 | 10.27 | 0.79% | 6,663,700 |
| Jun 15, 2026 | 10.06 | 10.38 | 10.06 | 10.19 | 10.19 | 2.41% | 6,921,200 |
| Jun 12, 2026 | 10.30 | 10.73 | 9.93 | 9.98 | 9.95 | -3.29% | 9,734,500 |
| Jun 11, 2026 | 10.30 | 10.62 | 9.99 | 10.32 | 10.29 | -0.77% | 10,211,430 |
| Jun 10, 2026 | 9.94 | 10.50 | 9.90 | 10.40 | 10.37 | 3.59% | 10,404,900 |
| Jun 9, 2026 | 9.78 | 10.19 | 9.73 | 10.04 | 10.01 | 4.69% | 8,894,750 |
| Jun 8, 2026 | 9.72 | 10.07 | 9.50 | 9.59 | 9.56 | -5.24% | 6,922,170 |
| Jun 5, 2026 | 9.75 | 10.38 | 9.37 | 10.12 | 10.09 | 2.85% | 9,887,070 |
| Jun 4, 2026 | 9.70 | 9.84 | 9.54 | 9.84 | 9.81 | 0.51% | 5,522,800 |
| Jun 3, 2026 | 9.75 | 10.02 | 9.68 | 9.79 | 9.76 | 0.41% | 6,032,060 |
| Jun 2, 2026 | 10.11 | 10.13 | 9.65 | 9.75 | 9.72 | -3.47% | 6,152,229 |
| Jun 1, 2026 | 9.81 | 10.27 | 9.68 | 10.10 | 10.07 | 3.17% | 6,957,032 |
| May 29, 2026 | 10.71 | 10.80 | 9.74 | 9.79 | 9.76 | -9.35% | 11,926,420 |
| May 28, 2026 | 10.51 | 10.97 | 10.40 | 10.80 | 10.77 | 2.27% | 8,763,492 |
| May 27, 2026 | 11.01 | 11.17 | 10.45 | 10.56 | 10.53 | -4.17% | 9,394,319 |
| May 26, 2026 | 11.67 | 11.67 | 10.87 | 11.02 | 10.99 | -6.13% | 12,219,420 |
| May 25, 2026 | 11.53 | 11.95 | 11.48 | 11.74 | 11.70 | 3.07% | 14,771,150 |
| May 22, 2026 | 10.99 | 11.54 | 10.74 | 11.39 | 11.36 | 5.37% | 11,990,220 |
| May 21, 2026 | 11.70 | 11.91 | 10.80 | 10.81 | 10.78 | -7.05% | 13,640,530 |
| May 20, 2026 | 12.29 | 12.29 | 11.53 | 11.63 | 11.60 | -3.73% | 14,851,050 |
| May 19, 2026 | 11.95 | 12.89 | 11.90 | 12.08 | 12.04 | 3.07% | 24,403,670 |
| May 18, 2026 | 11.19 | 11.85 | 10.87 | 11.72 | 11.68 | 5.49% | 16,163,010 |