Skip to main content
logo
Ganzhou Yihao New Materials Co., Ltd. (SHE:301176)
China flag China · Delayed Price · Currency is CNY
26.26
+0.21 (0.81%)
At close: Mar 27, 2026

SHE:301176 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202625.5026.8324.8926.2626.260.81%5,764,513
Mar 26, 202626.8027.5025.9526.0526.05-3.23%4,685,191
Mar 25, 202627.4527.9226.6726.9226.92-0.77%6,353,302
Mar 24, 202626.0727.7825.2327.1327.139.04%9,053,473
Mar 23, 202626.4526.9124.6824.8824.88-8.73%8,086,661
Mar 20, 202629.2929.7427.1027.2627.26-4.48%6,321,902
Mar 19, 202629.0929.5128.3428.5428.54-2.86%5,369,400
Mar 18, 202629.9630.4629.0029.3829.38-0.68%7,726,889
Mar 17, 202630.0131.4529.2029.5829.58-3.62%11,312,940
Mar 16, 202627.4630.9027.1230.6930.6911.48%14,247,430
Mar 13, 202627.9628.0927.3727.5327.53-1.99%5,460,497
Mar 12, 202628.4129.1527.7428.0928.09-2.94%6,013,948
Mar 11, 202628.6229.4828.0628.9428.94-0.10%12,969,080
Mar 10, 202625.4229.7325.4228.9728.9715.01%14,704,650
Mar 9, 202625.0025.3023.9525.1925.19-4.94%6,241,723
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