Skip to main content
logo
Yingkou Fengguang Advanced Material Co.,Ltd (SHE:301100)
China flag China · Delayed Price · Currency is CNY
15.11
0.00 (0.00%)
At close: Sep 18, 2026

SHE:301100 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202615.1315.4015.0115.1115.11-937,400
Sep 17, 202615.0315.1914.8315.1115.110.07%1,035,600
Sep 16, 202614.7915.1214.5715.1015.102.58%1,039,000
Sep 15, 202615.0515.1214.6614.7214.72-2.65%969,600
Sep 14, 202614.9815.3514.7815.1215.121.75%1,260,600
Sep 11, 202615.2915.4414.6814.8614.86-3.38%1,589,723
Sep 10, 202615.9215.9915.3415.3815.38-2.97%1,194,805
Sep 9, 202616.1316.1315.7615.8515.85-1.43%709,900
Sep 8, 202615.8916.1215.8116.0816.081.32%734,400
Sep 7, 202615.6315.9615.6315.8715.871.47%860,620
Sep 4, 202615.7916.0915.6015.6415.64-0.82%1,208,600
Sep 3, 202616.4816.5015.7115.7715.77-2.05%1,378,600
Sep 2, 202616.1216.2115.8816.1016.10-0.56%865,700
Sep 1, 202616.2916.3716.1216.1916.19-0.55%1,093,900
Aug 31, 202616.0916.2915.9716.2816.280.56%1,025,300
Aug 28, 202616.2516.3215.9316.1916.191.25%1,175,500
Aug 27, 202615.8816.1715.7015.9915.990.69%1,005,605
Aug 26, 202616.0016.1215.7615.8815.88-0.75%878,400
Aug 25, 202615.6116.1315.6116.0016.001.20%1,203,900
Aug 24, 202616.0516.2615.6515.8115.81-1.92%1,095,900
Aug 21, 202616.1516.2015.7016.1216.12-1,068,700
Aug 20, 202615.8616.2915.8616.1216.121.70%935,900
Aug 19, 202616.3116.4915.8015.8515.85-3.82%1,455,200
Aug 18, 202616.6516.6916.2916.4816.48-1.02%1,127,200
Aug 17, 202616.4616.7916.0216.6516.652.97%2,097,871
Aug 14, 202615.9316.2015.8516.1716.171.06%1,354,288
Aug 13, 202616.4216.5716.0016.0016.00-3.21%2,240,070
Aug 12, 202616.5316.6416.4116.5316.53-1,211,017
Aug 11, 202616.7016.7016.3116.5316.53-0.42%1,336,300
Aug 10, 202616.0816.7316.0816.6016.602.72%2,023,670
Aug 7, 202616.0816.1815.7316.1616.16-0.12%2,013,128
Aug 6, 202615.9916.3215.7716.1816.181.51%2,776,305
Aug 5, 202615.7315.9415.5115.9415.941.21%2,292,814
Aug 4, 202615.3715.8015.1315.7515.754.51%3,511,666
Aug 3, 202614.6115.0914.5515.0715.072.03%2,568,342
Jul 31, 202614.3515.1814.3214.7714.77-0.07%4,273,208
Jul 30, 202615.1715.5414.6314.7814.78-3.52%3,242,690
Jul 29, 202615.0816.0014.8015.3215.320.46%3,774,300
Jul 28, 202614.7415.3614.6315.2515.253.25%2,951,703
Jul 27, 202614.4014.8514.2414.7714.772.64%1,687,047
Jul 24, 202614.8415.0014.3214.3914.39-4.00%2,112,200
Jul 23, 202615.0115.1014.6014.9914.99-2.03%2,848,404
Jul 22, 202615.1115.6014.8015.3015.30-0.20%3,356,000
Jul 21, 202615.6215.8014.4015.3315.33-2.79%4,388,376
Jul 20, 202616.4016.4015.1915.7715.77-2.41%5,699,223
Jul 17, 202617.7017.7015.9416.1616.16-9.57%5,548,160
Jul 16, 202617.3717.8816.8817.8717.872.11%7,187,761
Jul 15, 202617.1718.0316.4017.5017.503.80%8,590,022
Jul 14, 202613.8916.8613.8616.8616.8620.00%6,661,000
Jul 13, 202614.4814.6613.9314.0514.05-2.77%2,428,000