Skip to main content
logo
Ganzhou Yihao New Materials Co., Ltd. (SHE:301176)
China flag China · Delayed Price · Currency is CNY
26.71
-0.74 (-2.70%)
At close: Jan 23, 2026

SHE:301176 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 202524.6125.0824.2324.4324.43-1.73%1,831,800
Dec 15, 202524.9525.1424.7524.8624.86-1.62%1,811,300
Dec 12, 202525.4525.7325.1325.2725.27-1.13%1,999,200
Dec 11, 202526.6326.7425.5025.5625.56-3.73%2,081,900
Dec 10, 202527.0027.0726.3626.5526.55-1.81%1,800,800
Dec 9, 202526.4827.4926.4827.0427.041.24%2,622,502
Dec 8, 202526.0826.8525.9426.7126.712.81%2,296,644
Dec 5, 202525.5425.9825.2825.9825.981.48%1,393,343
Dec 4, 202525.7826.0525.3125.6025.60-0.70%1,574,200
Dec 3, 202526.3326.4125.7025.7825.78-2.01%1,482,900
Dec 2, 202526.5026.6526.2626.3126.31-1.16%1,649,949
Dec 1, 202525.9926.9825.9926.6226.622.19%2,390,302
Nov 28, 202525.7126.0625.6326.0526.050.97%1,616,600
Nov 27, 202525.6826.2025.5925.8025.800.66%1,712,800
Nov 26, 202526.0026.4325.6125.6325.63-1.80%1,775,402
Nov 25, 202525.8026.7825.3626.1026.103.00%2,731,500
Nov 24, 202525.4225.5624.8325.3425.342.01%1,918,300
Nov 21, 202526.1726.4724.8324.8424.84-5.37%4,114,700
Nov 20, 202525.9827.3925.9826.2526.252.58%4,354,870
Nov 19, 202526.5726.6525.4625.5925.59-3.69%1,939,099
Nov 18, 202526.8427.1026.4426.5726.57-1.19%1,683,289
Nov 17, 202527.3127.4126.6526.8926.89-0.52%1,976,800
Nov 14, 202526.3627.3726.3627.0327.03-1.06%2,352,571
Nov 13, 202527.2427.8327.0027.3227.320.44%3,909,300