Ganzhou Yihao New Materials Co., Ltd. (SHE:301176)
China · Delayed Price · Currency is CNY 28.84
-0.40 (-1.37%)
Apr 20, 2026, 3:00 PM CST
SHE:301176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 29.49 | 29.49 | 28.72 | 28.84 | 28.84 | -1.37% | 5,256,442 |
| Apr 17, 2026 | 29.20 | 29.67 | 28.60 | 29.24 | 29.24 | -1.02% | 5,966,600 |
| Apr 16, 2026 | 29.39 | 30.30 | 29.02 | 29.54 | 29.54 | 0.51% | 7,378,594 |
| Apr 15, 2026 | 29.60 | 31.10 | 29.17 | 29.39 | 29.39 | -0.71% | 9,334,600 |
| Apr 14, 2026 | 29.88 | 30.28 | 29.22 | 29.60 | 29.60 | -0.97% | 7,040,928 |
| Apr 13, 2026 | 28.30 | 30.30 | 28.30 | 29.89 | 29.89 | 3.53% | 9,272,937 |
| Apr 10, 2026 | 28.00 | 29.58 | 27.65 | 28.87 | 28.87 | 3.11% | 9,954,043 |
| Apr 9, 2026 | 27.18 | 28.28 | 26.77 | 28.00 | 28.00 | 0.83% | 6,950,553 |
| Apr 8, 2026 | 27.44 | 27.88 | 26.69 | 27.77 | 27.77 | 3.81% | 8,300,706 |
| Apr 7, 2026 | 25.52 | 27.49 | 25.52 | 26.75 | 26.75 | 4.78% | 8,918,143 |
| Apr 3, 2026 | 26.75 | 26.85 | 25.18 | 25.53 | 25.53 | 0.27% | 7,769,600 |
| Apr 2, 2026 | 26.57 | 27.17 | 25.18 | 25.46 | 25.46 | -5.18% | 9,172,137 |
| Apr 1, 2026 | 25.28 | 28.80 | 25.28 | 26.85 | 26.85 | 9.15% | 13,889,840 |
| Mar 31, 2026 | 26.36 | 26.68 | 24.47 | 24.60 | 24.60 | -7.20% | 5,614,590 |
| Mar 30, 2026 | 25.65 | 26.59 | 25.12 | 26.51 | 26.51 | 0.95% | 5,106,172 |
| Mar 27, 2026 | 25.50 | 26.83 | 24.89 | 26.26 | 26.26 | 0.81% | 5,764,513 |
| Mar 26, 2026 | 26.80 | 27.50 | 25.95 | 26.05 | 26.05 | -3.23% | 4,685,191 |
| Mar 25, 2026 | 27.45 | 27.92 | 26.67 | 26.92 | 26.92 | -0.77% | 6,353,302 |
| Mar 24, 2026 | 26.07 | 27.78 | 25.23 | 27.13 | 27.13 | 9.04% | 9,053,473 |
| Mar 23, 2026 | 26.45 | 26.91 | 24.68 | 24.88 | 24.88 | -8.73% | 8,086,661 |
| Mar 20, 2026 | 29.29 | 29.74 | 27.10 | 27.26 | 27.26 | -4.48% | 6,321,902 |
| Mar 19, 2026 | 29.09 | 29.51 | 28.34 | 28.54 | 28.54 | -2.86% | 5,369,400 |
| Mar 18, 2026 | 29.96 | 30.46 | 29.00 | 29.38 | 29.38 | -0.68% | 7,726,889 |
| Mar 17, 2026 | 30.01 | 31.45 | 29.20 | 29.58 | 29.58 | -3.62% | 11,312,940 |
| Mar 16, 2026 | 27.46 | 30.90 | 27.12 | 30.69 | 30.69 | 11.48% | 14,247,430 |
| Mar 13, 2026 | 27.96 | 28.09 | 27.37 | 27.53 | 27.53 | -1.99% | 5,460,497 |
| Mar 12, 2026 | 28.41 | 29.15 | 27.74 | 28.09 | 28.09 | -2.94% | 6,013,948 |
| Mar 11, 2026 | 28.62 | 29.48 | 28.06 | 28.94 | 28.94 | -0.10% | 12,969,080 |
| Mar 10, 2026 | 25.42 | 29.73 | 25.42 | 28.97 | 28.97 | 15.01% | 14,704,650 |
| Mar 9, 2026 | 25.00 | 25.30 | 23.95 | 25.19 | 25.19 | -4.94% | 6,241,723 |
| Mar 6, 2026 | 25.51 | 26.80 | 25.37 | 26.50 | 26.50 | 3.03% | 4,030,571 |
| Mar 5, 2026 | 26.29 | 26.55 | 25.58 | 25.72 | 25.72 | 0.47% | 4,267,300 |
| Mar 4, 2026 | 25.52 | 26.30 | 25.25 | 25.60 | 25.60 | -0.97% | 4,696,551 |
| Mar 3, 2026 | 27.52 | 30.00 | 25.67 | 25.85 | 25.85 | -5.52% | 5,584,300 |
| Mar 2, 2026 | 27.64 | 28.19 | 27.22 | 27.36 | 27.36 | -2.98% | 4,864,000 |
| Feb 27, 2026 | 28.65 | 28.79 | 27.75 | 28.20 | 28.20 | -2.96% | 6,914,487 |
| Feb 26, 2026 | 29.51 | 29.80 | 28.88 | 29.06 | 29.06 | -3.74% | 9,915,944 |
| Feb 25, 2026 | 29.36 | 30.30 | 28.83 | 30.19 | 30.19 | 3.71% | 12,897,345 |
| Feb 24, 2026 | 26.77 | 29.97 | 26.13 | 29.11 | 29.11 | 10.06% | 14,496,898 |
| Feb 13, 2026 | 26.13 | 26.99 | 26.11 | 26.45 | 26.45 | 0.84% | 4,950,430 |
| Feb 12, 2026 | 25.87 | 26.48 | 25.62 | 26.23 | 26.23 | 0.15% | 6,588,842 |
| Feb 11, 2026 | 25.20 | 28.10 | 25.16 | 26.19 | 26.19 | 4.34% | 10,620,836 |
| Feb 10, 2026 | 24.15 | 26.12 | 24.10 | 25.10 | 25.10 | 3.98% | 6,649,394 |
| Feb 9, 2026 | 23.90 | 24.17 | 23.68 | 24.14 | 24.14 | 2.16% | 1,541,252 |
| Feb 6, 2026 | 23.42 | 23.90 | 23.14 | 23.63 | 23.63 | 1.20% | 1,865,958 |
| Feb 5, 2026 | 23.52 | 23.93 | 23.31 | 23.35 | 23.35 | -1.27% | 1,691,400 |
| Feb 4, 2026 | 23.62 | 23.87 | 23.40 | 23.65 | 23.65 | -0.46% | 1,628,400 |
| Feb 3, 2026 | 23.69 | 23.95 | 23.52 | 23.76 | 23.76 | 1.93% | 1,958,000 |
| Feb 2, 2026 | 23.85 | 24.14 | 23.31 | 23.31 | 23.31 | -2.26% | 2,033,208 |
| Jan 30, 2026 | 23.84 | 24.15 | 23.19 | 23.85 | 23.85 | -0.96% | 3,172,874 |