Yangfan New Materials (Zhejiang) Co., Ltd. (SHE:300637)
China · Delayed Price · Currency is CNY 9.28
-0.05 (-0.54%)
Sep 11, 2026, 1:50 PM CST
SHE:300637 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.33 | 9.33 | 9.06 | 9.10 | - | -2.47% | 2,494,000 |
| Sep 10, 2026 | 9.46 | 9.48 | 9.30 | 9.33 | 9.33 | -2.00% | 2,421,300 |
| Sep 9, 2026 | 9.48 | 9.67 | 9.42 | 9.52 | 9.52 | - | 3,760,831 |
| Sep 8, 2026 | 9.47 | 9.56 | 9.46 | 9.52 | 9.52 | 0.21% | 3,154,100 |
| Sep 7, 2026 | 9.50 | 9.57 | 9.45 | 9.50 | 9.50 | 0.11% | 2,572,600 |
| Sep 4, 2026 | 9.59 | 9.68 | 9.42 | 9.49 | 9.49 | -0.21% | 3,436,680 |
| Sep 3, 2026 | 9.76 | 9.79 | 9.48 | 9.51 | 9.51 | -1.76% | 4,270,500 |
| Sep 2, 2026 | 9.78 | 9.79 | 9.60 | 9.68 | 9.68 | -1.33% | 4,025,900 |
| Sep 1, 2026 | 9.89 | 9.95 | 9.73 | 9.81 | 9.81 | -1.11% | 4,618,900 |
| Aug 31, 2026 | 9.60 | 9.93 | 9.50 | 9.92 | 9.92 | 1.64% | 10,072,890 |
| Aug 28, 2026 | 9.19 | 9.87 | 9.16 | 9.76 | 9.76 | 6.20% | 11,837,130 |
| Aug 27, 2026 | 9.12 | 9.22 | 9.05 | 9.19 | 9.19 | 0.77% | 3,388,850 |
| Aug 26, 2026 | 9.08 | 9.19 | 8.95 | 9.12 | 9.12 | -0.22% | 2,777,400 |
| Aug 25, 2026 | 8.81 | 9.15 | 8.78 | 9.14 | 9.14 | 2.35% | 3,506,800 |
| Aug 24, 2026 | 9.00 | 9.12 | 8.81 | 8.93 | 8.93 | -1.33% | 2,966,500 |
| Aug 21, 2026 | 8.92 | 9.10 | 8.78 | 9.05 | 9.05 | 0.44% | 2,940,700 |
| Aug 20, 2026 | 8.98 | 9.15 | 8.89 | 9.01 | 9.01 | 1.46% | 3,858,780 |
| Aug 19, 2026 | 9.08 | 9.24 | 8.85 | 8.88 | 8.88 | -3.27% | 5,074,080 |
| Aug 18, 2026 | 9.19 | 9.24 | 9.09 | 9.18 | 9.18 | -1.08% | 4,175,950 |
| Aug 17, 2026 | 8.95 | 9.38 | 8.95 | 9.28 | 9.28 | 3.69% | 6,532,981 |
| Aug 14, 2026 | 8.95 | 8.98 | 8.84 | 8.95 | 8.95 | 1.02% | 3,817,481 |
| Aug 13, 2026 | 9.21 | 9.25 | 8.86 | 8.86 | 8.86 | -1.88% | 4,609,100 |
| Aug 12, 2026 | 9.08 | 9.15 | 8.94 | 9.03 | 9.03 | -0.11% | 4,732,248 |
| Aug 11, 2026 | 9.08 | 9.14 | 8.96 | 9.04 | 9.04 | -0.88% | 4,302,800 |
| Aug 10, 2026 | 9.02 | 9.17 | 8.85 | 9.12 | 9.12 | 1.45% | 4,384,100 |
| Aug 7, 2026 | 8.99 | 9.06 | 8.74 | 8.99 | 8.99 | 0.11% | 7,109,160 |
| Aug 6, 2026 | 8.61 | 9.27 | 8.60 | 8.98 | 8.98 | 4.06% | 12,110,860 |
| Aug 5, 2026 | 8.45 | 8.70 | 8.36 | 8.63 | 8.63 | 1.89% | 6,974,500 |
| Aug 4, 2026 | 8.26 | 8.49 | 8.22 | 8.47 | 8.47 | 2.54% | 6,863,200 |
| Aug 3, 2026 | 7.97 | 8.26 | 7.95 | 8.26 | 8.26 | 2.86% | 6,946,850 |
| Jul 31, 2026 | 7.98 | 8.12 | 7.95 | 8.03 | 8.03 | 2.55% | 8,441,370 |
| Jul 30, 2026 | 8.20 | 8.22 | 7.83 | 7.83 | 7.83 | -5.32% | 10,002,600 |
| Jul 29, 2026 | 8.50 | 8.60 | 7.92 | 8.27 | 8.27 | -6.02% | 17,875,189 |
| Jul 28, 2026 | 7.71 | 9.29 | 7.71 | 8.80 | 8.80 | 13.70% | 20,943,289 |
| Jul 27, 2026 | 7.47 | 7.78 | 7.35 | 7.74 | 7.74 | 3.06% | 4,022,700 |
| 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 |