Skip to main content
logo
Hangzhou Yitong New Material Co., LTD (SHE:300930)
China flag China · Delayed Price · Currency is CNY
25.48
-0.39 (-1.51%)
Sep 30, 2026, 3:04 PM CST

SHE:300930 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202625.9726.2025.4025.4825.48-1.51%778,202
Sep 29, 202625.3926.1025.0425.8725.871.65%936,700
Sep 28, 202626.0026.3025.1825.4525.45-0.86%1,454,467
Sep 24, 202625.7026.2825.6125.6725.67-1.95%866,000
Sep 23, 202626.1226.5025.7226.1826.180.31%1,278,758
Sep 22, 202625.4626.3225.3626.1026.102.39%1,825,800
Sep 21, 202624.7925.7224.5625.4925.493.28%1,385,700
Sep 18, 202624.2824.9324.2824.6824.682.19%1,421,100
Sep 17, 202624.2424.2623.5124.1524.15-0.29%1,228,500
Sep 16, 202623.6524.3423.3924.2224.222.41%1,221,498
Sep 15, 202624.3624.7123.6523.6523.65-3.71%966,300
Sep 14, 202623.9524.8523.7424.5624.561.19%1,135,568
Sep 11, 202624.8124.8123.7324.2724.27-2.45%1,221,558
Sep 10, 202625.4525.4524.7724.8824.88-2.43%887,900
Sep 9, 202625.3625.6725.2225.5025.500.12%1,026,100
Sep 8, 202625.6825.6825.1825.4725.47-0.89%1,086,099
Sep 7, 202625.4525.8325.2225.7025.701.30%956,500
Sep 4, 202625.6326.1325.1225.3725.37-1.13%1,177,831
Sep 3, 202625.8126.6525.5325.6625.66-1.46%1,107,498
Sep 2, 202626.0426.3825.5926.0426.04-0.84%925,908
Sep 1, 202626.3426.6626.1926.2626.26-0.76%1,215,600
Aug 31, 202625.8326.5025.4826.4626.462.44%1,652,600
Aug 28, 202625.7526.1325.4725.8325.830.27%949,800
Aug 27, 202625.4525.8725.1525.7625.761.38%1,344,900
Aug 26, 202625.5525.7825.0225.4125.41-1.13%1,393,700
Aug 25, 202624.4525.9124.4525.7025.702.92%1,966,400
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