Xiamen Yanjan New Material Co., Ltd. (SHE:300658)
China · Delayed Price · Currency is CNY 10.44
+0.32 (3.16%)
Sep 18, 2026, 3:04 PM CST
SHE:300658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.20 | 10.65 | 10.10 | 10.44 | 10.44 | 3.16% | 7,486,100 |
| Sep 17, 2026 | 10.14 | 10.21 | 9.91 | 10.12 | 10.12 | 0.40% | 6,674,810 |
| Sep 16, 2026 | 9.83 | 10.13 | 9.62 | 10.08 | 10.08 | 2.34% | 6,623,690 |
| Sep 15, 2026 | 9.91 | 10.02 | 9.72 | 9.85 | 9.85 | 0.31% | 7,665,040 |
| Sep 14, 2026 | 9.53 | 9.93 | 9.53 | 9.82 | 9.82 | 0.82% | 7,472,700 |
| Sep 11, 2026 | 10.20 | 10.20 | 9.56 | 9.74 | 9.74 | -2.89% | 8,239,344 |
| Sep 10, 2026 | 10.68 | 10.68 | 10.00 | 10.03 | 10.03 | -3.93% | 11,685,570 |
| Sep 9, 2026 | 10.75 | 10.75 | 10.43 | 10.44 | 10.44 | -1.51% | 5,844,800 |
| Sep 8, 2026 | 10.56 | 10.60 | 10.37 | 10.60 | 10.60 | 0.47% | 6,063,840 |
| Sep 7, 2026 | 10.41 | 10.70 | 10.32 | 10.55 | 10.55 | 1.83% | 8,686,779 |
| Sep 4, 2026 | 10.38 | 10.58 | 10.28 | 10.36 | 10.36 | 0.78% | 6,578,570 |
| Sep 3, 2026 | 10.44 | 10.58 | 10.27 | 10.28 | 10.28 | -0.68% | 6,459,856 |
| Sep 2, 2026 | 10.37 | 10.43 | 10.11 | 10.35 | 10.35 | -1.15% | 6,908,260 |
| Sep 1, 2026 | 10.57 | 10.65 | 10.32 | 10.47 | 10.47 | -0.48% | 6,932,400 |
| Aug 31, 2026 | 10.56 | 10.56 | 10.24 | 10.52 | 10.52 | 0.10% | 10,170,800 |
| Aug 28, 2026 | 10.51 | 10.55 | 10.21 | 10.51 | 10.51 | 1.35% | 6,333,580 |
| Aug 27, 2026 | 10.09 | 10.43 | 10.06 | 10.37 | 10.37 | 1.87% | 8,715,600 |
| Aug 26, 2026 | 10.66 | 10.67 | 10.12 | 10.18 | 10.18 | -4.41% | 11,100,480 |
| Aug 25, 2026 | 10.39 | 10.71 | 10.21 | 10.65 | 10.65 | 2.60% | 7,190,900 |
| Aug 24, 2026 | 10.68 | 10.77 | 10.25 | 10.38 | 10.38 | -1.89% | 5,917,726 |
| Aug 21, 2026 | 10.66 | 10.66 | 10.30 | 10.58 | 10.58 | -0.09% | 5,413,234 |
| Aug 20, 2026 | 10.74 | 10.83 | 10.50 | 10.59 | 10.59 | 1.44% | 5,985,340 |
| Aug 19, 2026 | 11.00 | 11.01 | 10.44 | 10.44 | 10.44 | -5.35% | 7,966,000 |
| Aug 18, 2026 | 11.20 | 11.24 | 10.82 | 11.03 | 11.03 | -1.16% | 6,062,800 |
| Aug 17, 2026 | 10.93 | 11.18 | 10.74 | 11.16 | 11.16 | 3.14% | 8,469,108 |
| Aug 14, 2026 | 10.86 | 10.95 | 10.70 | 10.82 | 10.82 | 0.28% | 6,769,600 |
| Aug 13, 2026 | 11.22 | 11.22 | 10.79 | 10.79 | 10.79 | -3.14% | 6,444,700 |
| Aug 12, 2026 | 11.05 | 11.17 | 10.89 | 11.14 | 11.14 | 1.64% | 4,697,970 |
| Aug 11, 2026 | 11.07 | 11.18 | 10.77 | 10.96 | 10.96 | -0.99% | 6,990,008 |
| Aug 10, 2026 | 10.81 | 11.13 | 10.57 | 11.07 | 11.07 | 3.46% | 10,057,420 |
| Aug 7, 2026 | 10.73 | 10.73 | 10.32 | 10.70 | 10.70 | 0.85% | 8,058,610 |
| Aug 6, 2026 | 10.49 | 10.70 | 10.36 | 10.61 | 10.61 | 1.63% | 7,818,870 |
| Aug 5, 2026 | 10.31 | 10.50 | 10.16 | 10.44 | 10.44 | 1.46% | 7,303,463 |
| Aug 4, 2026 | 10.20 | 10.34 | 10.04 | 10.29 | 10.29 | 0.98% | 9,025,696 |
| Aug 3, 2026 | 9.94 | 10.22 | 9.74 | 10.19 | 10.19 | 3.77% | 10,240,680 |
| Jul 31, 2026 | 9.68 | 9.92 | 9.45 | 9.82 | 9.82 | 3.37% | 9,400,840 |
| Jul 30, 2026 | 9.81 | 9.96 | 9.33 | 9.50 | 9.50 | -3.06% | 9,896,300 |
| Jul 29, 2026 | 9.78 | 10.03 | 9.65 | 9.80 | 9.80 | -0.20% | 8,706,549 |
| Jul 28, 2026 | 9.84 | 10.08 | 9.65 | 9.82 | 9.82 | -1.31% | 7,539,160 |
| Jul 27, 2026 | 9.41 | 9.98 | 9.28 | 9.95 | 9.95 | 6.30% | 13,441,540 |
| Jul 24, 2026 | 9.42 | 9.59 | 9.29 | 9.36 | 9.36 | -2.60% | 6,779,380 |
| Jul 23, 2026 | 9.31 | 9.70 | 9.31 | 9.61 | 9.61 | 2.02% | 9,546,980 |
| Jul 22, 2026 | 9.32 | 9.60 | 9.13 | 9.42 | 9.42 | - | 9,819,961 |
| Jul 21, 2026 | 9.38 | 9.49 | 8.41 | 9.42 | 9.42 | 1.40% | 19,543,056 |
| Jul 20, 2026 | 9.76 | 10.05 | 9.14 | 9.29 | 9.29 | -4.33% | 16,045,860 |
| Jul 17, 2026 | 10.39 | 10.59 | 9.62 | 9.71 | 9.71 | -6.81% | 18,253,094 |
| Jul 16, 2026 | 10.30 | 10.70 | 10.25 | 10.42 | 10.42 | -0.67% | 8,589,104 |
| Jul 15, 2026 | 10.55 | 10.82 | 10.36 | 10.49 | 10.49 | -0.85% | 7,413,911 |
| Jul 14, 2026 | 10.40 | 10.58 | 10.16 | 10.58 | 10.58 | 1.83% | 9,347,029 |
| Jul 13, 2026 | 11.12 | 11.30 | 10.35 | 10.39 | 10.39 | -6.73% | 10,410,570 |