Skip to main content
logo
Ganzhou Yihao New Materials Co., Ltd. (SHE:301176)
China flag China · Delayed Price · Currency is CNY
26.50
+0.78 (3.03%)
Mar 6, 2026, 3:04 PM CST

SHE:301176 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.5126.8025.3726.5026.503.03%4,030,571
Mar 5, 202626.2926.5525.5825.7225.720.47%4,267,300
Mar 4, 202625.5226.3025.2525.6025.60-0.97%4,696,551
Mar 3, 202627.5230.0025.6725.8525.85-5.52%5,584,300
Mar 2, 202627.6428.1927.2227.3627.36-2.98%4,864,000
Feb 27, 202628.6528.7927.7528.2028.20-2.96%6,914,487
Feb 26, 202629.5129.8028.8829.0629.06-3.74%9,915,944
Feb 25, 202629.3630.3028.8330.1930.193.71%12,897,345
Feb 24, 202626.7729.9726.1329.1129.1110.06%14,496,898
Feb 13, 202626.1326.9926.1126.4526.450.84%4,950,430
Feb 12, 202625.8726.4825.6226.2326.230.15%6,588,842
Feb 11, 202625.2028.1025.1626.1926.194.34%10,620,836
Feb 10, 202624.1526.1224.1025.1025.103.98%6,649,394
Feb 9, 202623.9024.1723.6824.1424.142.16%1,541,252
Feb 6, 202623.4223.9023.1423.6323.631.20%1,865,958
Feb 5, 202623.5223.9323.3123.3523.35-1.27%1,691,400
Feb 4, 202623.6223.8723.4023.6523.65-0.46%1,628,400
Feb 3, 202623.6923.9523.5223.7623.761.93%1,958,000
Feb 2, 202623.8524.1423.3123.3123.31-2.26%2,033,208
Jan 30, 202623.8424.1523.1923.8523.85-0.96%3,172,874
Jan 29, 202625.0425.2624.0024.0824.08-3.68%3,459,300
Jan 28, 202626.3026.3024.9125.0025.00-4.94%3,981,200
Jan 27, 202626.2326.4325.1426.3026.30-0.30%4,100,697
Jan 26, 202626.4826.8826.0926.3826.38-1.24%3,956,875
Jan 23, 202627.5627.7226.5526.7126.71-2.70%5,669,653
Jan 22, 202627.2028.5327.2027.4527.451.67%8,166,241
Jan 21, 202625.8927.0825.7227.0027.004.33%4,877,988
Jan 20, 202626.4626.7425.5925.8825.88-2.56%3,032,600
Jan 19, 202626.3426.7426.0026.5626.560.72%3,338,357
Jan 16, 202625.7626.4925.3726.3726.372.41%4,819,307
Jan 15, 202625.7525.9625.3125.7525.75-0.19%2,639,086
Jan 14, 202625.2626.1825.1325.8025.801.86%3,845,416
Jan 13, 202626.2026.2625.3125.3325.33-3.32%3,235,899
Jan 12, 202625.5126.2025.3326.2026.202.91%3,860,537
Jan 9, 202625.7025.7025.2325.4625.46-0.62%2,388,777
Jan 8, 202625.4025.9325.2725.6225.620.31%1,896,900
Jan 7, 202625.8325.9625.4525.5425.54-0.97%2,559,559
Jan 6, 202625.8025.9625.4225.7925.79-0.42%2,589,300
Jan 5, 202625.3826.1025.1625.9025.902.90%2,627,549
Dec 31, 202525.6525.8525.1225.1725.17-1.99%1,866,054
Dec 30, 202525.7826.1325.6125.6825.68-1.61%2,173,427
Dec 29, 202525.8126.4025.7526.1026.100.77%2,274,350
Dec 26, 202526.0226.5025.6825.9025.90-0.58%3,392,169
Dec 25, 202526.1626.5626.0026.0526.05-1.51%4,114,500
Dec 24, 202525.2227.7725.2126.4526.454.50%6,239,499
Dec 23, 202524.9325.8024.6025.3125.311.65%3,478,400
Dec 22, 202524.3125.0824.2624.9024.902.68%2,253,700
Dec 19, 202525.0225.0424.2424.2524.25-1.30%1,912,400
Dec 18, 202525.3525.4024.5324.5724.57-2.27%2,151,950
Dec 17, 202524.4225.1523.9725.1425.142.91%2,688,500