Skip to main content
logo
Hangzhou Yitong New Material Co., LTD (SHE:300930)
China flag China · Delayed Price · Currency is CNY
24.97
-0.36 (-1.42%)
Aug 24, 2026, 3:04 PM CST

SHE:300930 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202625.3325.5424.3024.9724.97-1.42%1,487,119
Aug 21, 202625.1025.5824.2225.3325.330.60%1,049,000
Aug 20, 202624.9625.6624.7925.1825.181.78%1,219,600
Aug 19, 202625.4425.9524.6124.7424.74-4.66%1,261,400
Aug 18, 202626.3126.4125.6225.9525.95-1.37%1,332,317
Aug 17, 202624.9426.3424.8926.3126.314.90%1,540,222
Aug 14, 202624.8925.2924.7325.0825.080.76%1,154,250
Aug 13, 202626.0026.0024.8624.8924.89-2.62%1,163,446
Aug 12, 202625.3125.7825.3125.5625.560.99%1,089,900
Aug 11, 202625.8025.8025.1825.3125.31-1.94%1,415,900
Aug 10, 202625.4525.8824.9525.8125.812.22%1,607,600
Aug 7, 202624.8425.2524.2925.2525.251.57%1,284,100
Aug 6, 202624.5925.0224.2824.8624.860.81%1,427,919
Aug 5, 202624.0824.8424.0824.6624.662.32%1,517,478
Aug 4, 202623.7724.1023.5624.1024.101.82%1,316,546
Aug 3, 202623.0623.7923.0023.6723.672.25%1,614,403
Jul 31, 202622.4423.4022.4423.1523.154.80%2,361,400
Jul 30, 202622.9223.1521.7622.0922.09-4.25%1,963,700
Jul 29, 202622.2023.0722.2023.0723.073.27%1,902,822
Jul 28, 202622.1923.1422.1322.3422.34-0.93%1,625,022
Jul 27, 202621.6622.5621.5922.5522.553.92%1,600,785
Jul 24, 202621.9822.1521.4921.7021.70-2.91%1,196,719
Jul 23, 202621.4922.4221.2822.3522.354.29%1,652,204
Jul 22, 202621.9322.1821.2121.4321.43-2.28%1,539,072
Jul 21, 202621.2722.0720.0321.9321.933.39%2,815,221
Jul 20, 202622.6623.1320.4521.2121.21-6.23%2,805,122
Jul 17, 202623.8224.1822.4322.6222.62-5.47%1,768,200
Jul 16, 202623.8024.7323.8023.9323.93-0.99%1,438,031
Jul 15, 202624.6125.2524.0024.1724.17-1.83%1,457,946
Jul 14, 202623.8224.6223.2624.6224.623.36%1,736,622
Jul 13, 202624.9825.1723.7023.8223.82-4.83%1,994,472
Jul 10, 202625.1025.8424.9125.0325.030.04%2,313,501
Jul 9, 202625.4625.6623.8825.0225.02-1.22%2,736,800
Jul 8, 202626.6526.8525.2925.3325.33-4.95%2,159,681
Jul 7, 202627.1028.2426.4726.6526.65-2.60%2,584,648
Jul 6, 202630.1630.1627.3127.3627.36-7.54%3,215,252
Jul 3, 202628.7130.8328.7129.5929.593.43%3,891,101
Jul 2, 202627.9130.1827.7428.6128.610.88%3,242,887
Jul 1, 202628.2528.9727.6828.3628.36-0.49%2,965,800
Jun 30, 202627.9328.7027.4528.5028.501.10%2,688,900
Jun 29, 202628.9329.4527.6528.1928.19-2.66%2,989,530
Jun 26, 202630.4730.4828.7428.9628.96-5.20%3,809,265
Jun 25, 202633.5935.0030.2730.5530.55-9.08%5,888,889
Jun 24, 202635.4635.8832.8833.6033.60-5.91%4,528,921
Jun 23, 202636.6336.6335.4535.7135.71-3.46%4,035,192
Jun 22, 202636.1137.3035.2236.9936.994.49%7,216,272
Jun 18, 202633.0136.0032.7735.4035.406.15%5,482,300
Jun 17, 202634.5135.2533.0033.3533.35-5.23%4,315,867
Jun 16, 202633.7035.5033.1835.1935.193.68%3,813,118
Jun 15, 202632.6434.1832.6433.9433.943.95%4,241,324