Xiamen Yanjan New Material Co., Ltd. (SHE:300658)
China · Delayed Price · Currency is CNY 7.84
-0.03 (-0.38%)
Nov 3, 2026, 9:45 AM CST
SHE:300658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.93 | 7.93 | 7.76 | 7.84 | 7.84 | -0.38% | 1,579,600 |
| Nov 2, 2026 | 7.78 | 7.94 | 7.57 | 7.87 | 7.87 | 2.47% | 9,374,236 |
| Oct 30, 2026 | 7.93 | 8.19 | 7.68 | 7.68 | 7.68 | -4.48% | 7,970,400 |
| Oct 29, 2026 | 8.44 | 8.48 | 8.04 | 8.04 | 8.04 | -4.40% | 6,288,300 |
| Oct 28, 2026 | 8.47 | 8.53 | 8.17 | 8.41 | 8.41 | 2.44% | 7,352,200 |
| Oct 27, 2026 | 8.59 | 8.70 | 8.21 | 8.21 | 8.21 | -4.42% | 5,541,309 |
| Oct 26, 2026 | 8.62 | 8.72 | 8.44 | 8.59 | 8.59 | -0.46% | 6,353,284 |
| Oct 23, 2026 | 8.50 | 8.68 | 8.05 | 8.63 | 8.63 | -1.03% | 9,254,339 |
| Oct 22, 2026 | 8.99 | 9.15 | 8.68 | 8.72 | 8.72 | -3.11% | 4,664,899 |
| Oct 21, 2026 | 9.23 | 9.39 | 8.98 | 9.00 | 9.00 | -2.49% | 3,672,510 |
| Oct 20, 2026 | 9.08 | 9.24 | 8.97 | 9.23 | 9.23 | 1.99% | 5,323,600 |
| Oct 19, 2026 | 9.14 | 9.28 | 8.71 | 9.05 | 9.05 | -2.06% | 5,994,060 |
| Oct 16, 2026 | 9.27 | 9.48 | 9.15 | 9.24 | 9.24 | 1.54% | 6,639,100 |
| Oct 15, 2026 | 9.45 | 9.59 | 9.03 | 9.10 | 9.10 | -6.28% | 6,607,140 |
| Oct 14, 2026 | 9.95 | 10.00 | 9.65 | 9.71 | 9.71 | -2.51% | 4,590,098 |
| Oct 13, 2026 | 9.73 | 10.09 | 9.45 | 9.96 | 9.96 | 0.50% | 5,713,700 |
| Oct 12, 2026 | 10.05 | 10.20 | 9.80 | 9.91 | 9.91 | -1.69% | 4,589,780 |
| Oct 9, 2026 | 10.11 | 10.11 | 9.48 | 10.08 | 10.08 | -0.10% | 7,023,040 |
| Oct 8, 2026 | 10.26 | 10.49 | 10.02 | 10.09 | 10.09 | -1.66% | 5,416,300 |
| Sep 30, 2026 | 10.50 | 10.59 | 10.25 | 10.26 | 10.26 | -1.44% | 4,745,100 |
| Sep 29, 2026 | 10.12 | 10.59 | 10.09 | 10.41 | 10.41 | 2.87% | 6,181,000 |
| Sep 28, 2026 | 10.65 | 10.65 | 10.10 | 10.12 | 10.12 | -4.17% | 5,676,210 |
| Sep 24, 2026 | 10.60 | 10.83 | 10.51 | 10.56 | 10.56 | -1.31% | 7,011,943 |
| Sep 23, 2026 | 10.81 | 10.91 | 10.62 | 10.70 | 10.70 | -1.70% | 5,431,500 |
| Sep 22, 2026 | 10.83 | 10.99 | 10.71 | 10.93 | 10.89 | 0.37% | 7,294,845 |
| Sep 21, 2026 | 10.47 | 10.96 | 10.46 | 10.89 | 10.85 | 4.31% | 10,270,315 |
| Sep 18, 2026 | 10.20 | 10.65 | 10.10 | 10.44 | 10.40 | 3.16% | 7,482,700 |
| Sep 17, 2026 | 10.14 | 10.21 | 9.91 | 10.12 | 10.08 | 0.40% | 6,674,810 |
| Sep 16, 2026 | 9.83 | 10.13 | 9.62 | 10.08 | 10.04 | 2.34% | 6,623,690 |
| Sep 15, 2026 | 9.91 | 10.02 | 9.72 | 9.85 | 9.81 | 0.31% | 7,664,840 |
| Sep 14, 2026 | 9.53 | 9.93 | 9.53 | 9.82 | 9.78 | 0.82% | 7,472,700 |
| Sep 11, 2026 | 10.20 | 10.20 | 9.56 | 9.74 | 9.70 | -2.89% | 8,239,344 |
| Sep 10, 2026 | 10.68 | 10.68 | 10.00 | 10.03 | 9.99 | -3.93% | 11,685,573 |
| Sep 9, 2026 | 10.75 | 10.75 | 10.43 | 10.44 | 10.40 | -1.51% | 5,844,800 |
| Sep 8, 2026 | 10.56 | 10.60 | 10.37 | 10.60 | 10.56 | 0.47% | 6,063,840 |
| Sep 7, 2026 | 10.41 | 10.70 | 10.32 | 10.55 | 10.51 | 1.83% | 8,686,779 |
| Sep 4, 2026 | 10.38 | 10.58 | 10.28 | 10.36 | 10.32 | 0.78% | 6,578,570 |
| Sep 3, 2026 | 10.44 | 10.58 | 10.27 | 10.28 | 10.24 | -0.68% | 6,459,856 |
| Sep 2, 2026 | 10.37 | 10.43 | 10.11 | 10.35 | 10.31 | -1.15% | 6,908,260 |
| Sep 1, 2026 | 10.57 | 10.65 | 10.32 | 10.47 | 10.43 | -0.48% | 6,932,400 |
| Aug 31, 2026 | 10.56 | 10.56 | 10.24 | 10.52 | 10.48 | 0.10% | 10,170,800 |
| Aug 28, 2026 | 10.51 | 10.55 | 10.21 | 10.51 | 10.47 | 1.35% | 6,333,580 |
| Aug 27, 2026 | 10.09 | 10.43 | 10.06 | 10.37 | 10.33 | 1.87% | 8,707,200 |
| Aug 26, 2026 | 10.66 | 10.67 | 10.12 | 10.18 | 10.14 | -4.41% | 11,100,280 |
| Aug 25, 2026 | 10.39 | 10.71 | 10.21 | 10.65 | 10.61 | 2.60% | 7,190,900 |
| Aug 24, 2026 | 10.68 | 10.77 | 10.25 | 10.38 | 10.34 | -1.89% | 5,917,126 |
| Aug 21, 2026 | 10.66 | 10.66 | 10.30 | 10.58 | 10.54 | -0.09% | 5,410,434 |
| Aug 20, 2026 | 10.74 | 10.83 | 10.50 | 10.59 | 10.55 | 1.44% | 5,985,340 |
| Aug 19, 2026 | 11.00 | 11.01 | 10.44 | 10.44 | 10.40 | -5.35% | 7,966,000 |
| Aug 18, 2026 | 11.20 | 11.24 | 10.82 | 11.03 | 10.98 | -1.16% | 6,062,800 |