Yangfan New Materials (Zhejiang) Co., Ltd. (SHE:300637)
China · Delayed Price · Currency is CNY 9.05
+0.04 (0.44%)
Aug 21, 2026, 3:04 PM CST
SHE:300637 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |