Suzhou YourBest New-type Materials Co.,Ltd. (SHE:301266)
China · Delayed Price · Currency is CNY 34.41
+0.18 (0.53%)
Last updated: Sep 30, 2025, 11:43 AM CST
SHE:301266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 36.53 | 36.89 | 35.60 | 35.94 | 35.94 | 0.25% | 2,075,300 |
| Oct 17, 2025 | 36.65 | 36.81 | 35.83 | 35.85 | 35.85 | -2.18% | 2,891,374 |
| Oct 16, 2025 | 37.60 | 37.60 | 36.43 | 36.65 | 36.65 | -2.58% | 3,978,983 |
| Oct 15, 2025 | 35.68 | 37.68 | 35.68 | 37.62 | 37.62 | 4.70% | 8,193,835 |
| Oct 14, 2025 | 36.30 | 36.66 | 35.62 | 35.93 | 35.93 | 0.31% | 4,996,800 |
| Oct 13, 2025 | 33.00 | 36.01 | 32.80 | 35.82 | 35.82 | 4.25% | 6,356,991 |
| Oct 10, 2025 | 34.61 | 34.95 | 34.24 | 34.36 | 34.36 | -1.04% | 1,871,401 |
| Oct 9, 2025 | 34.55 | 34.75 | 34.12 | 34.72 | 34.72 | 1.52% | 2,154,776 |
| Sep 30, 2025 | 34.19 | 34.56 | 34.11 | 34.20 | 34.20 | -0.09% | 1,865,570 |
| Sep 29, 2025 | 33.84 | 34.49 | 33.49 | 34.23 | 34.23 | 1.33% | 1,972,037 |
| Sep 26, 2025 | 33.51 | 34.35 | 33.51 | 33.78 | 33.78 | 0.24% | 1,755,085 |
| Sep 25, 2025 | 34.01 | 34.39 | 33.68 | 33.70 | 33.70 | -0.91% | 1,709,300 |
| Sep 24, 2025 | 33.27 | 34.03 | 33.00 | 34.01 | 34.01 | 2.29% | 1,683,815 |
| Sep 23, 2025 | 33.82 | 34.18 | 32.75 | 33.25 | 33.25 | -2.35% | 2,412,043 |
| Sep 22, 2025 | 34.56 | 34.60 | 33.86 | 34.05 | 34.05 | -1.13% | 1,744,817 |
| Sep 19, 2025 | 34.56 | 34.89 | 34.24 | 34.44 | 34.44 | -0.72% | 2,146,406 |
| Sep 18, 2025 | 35.20 | 35.59 | 34.45 | 34.69 | 34.69 | -1.59% | 3,753,420 |
| Sep 17, 2025 | 35.13 | 35.50 | 34.98 | 35.25 | 35.25 | -0.34% | 1,866,091 |
| Sep 16, 2025 | 35.30 | 35.66 | 34.59 | 35.37 | 35.37 | 0.43% | 3,086,061 |
| Sep 15, 2025 | 35.41 | 35.89 | 35.18 | 35.22 | 35.22 | -0.54% | 2,325,750 |
| Sep 12, 2025 | 36.85 | 36.85 | 35.41 | 35.41 | 35.41 | -2.51% | 3,431,434 |
| Sep 11, 2025 | 35.93 | 36.46 | 35.60 | 36.32 | 36.32 | 0.44% | 2,736,107 |
| Sep 10, 2025 | 36.39 | 36.50 | 35.41 | 36.16 | 36.16 | -1.07% | 3,469,372 |
| Sep 9, 2025 | 37.20 | 37.25 | 36.15 | 36.55 | 36.55 | -3.00% | 5,032,970 |
| Sep 8, 2025 | 38.00 | 38.00 | 36.96 | 37.68 | 37.68 | -0.92% | 6,909,834 |
| Sep 5, 2025 | 36.08 | 38.03 | 36.03 | 38.03 | 38.03 | 3.99% | 10,862,770 |
| Sep 4, 2025 | 37.32 | 37.85 | 35.33 | 36.57 | 36.57 | -1.00% | 9,274,990 |
| Sep 3, 2025 | 35.86 | 36.96 | 35.20 | 36.94 | 36.94 | 3.10% | 9,471,838 |
| Sep 2, 2025 | 34.85 | 37.80 | 34.80 | 35.83 | 35.83 | 2.81% | 7,654,184 |
| Sep 1, 2025 | 34.33 | 34.89 | 34.23 | 34.85 | 34.85 | 1.51% | 2,553,600 |
| Aug 29, 2025 | 34.50 | 35.06 | 34.23 | 34.33 | 34.33 | -1.21% | 2,432,181 |
| Aug 28, 2025 | 34.50 | 35.09 | 33.41 | 34.75 | 34.75 | 0.12% | 4,129,182 |
| Aug 27, 2025 | 35.68 | 35.88 | 34.52 | 34.71 | 34.71 | -2.83% | 3,799,001 |
| Aug 26, 2025 | 35.59 | 36.08 | 35.08 | 35.72 | 35.72 | 0.34% | 3,075,512 |
| Aug 25, 2025 | 35.80 | 36.03 | 35.10 | 35.60 | 35.60 | -0.17% | 3,739,538 |
| Aug 22, 2025 | 35.00 | 35.75 | 35.00 | 35.66 | 35.66 | 1.45% | 3,858,607 |
| Aug 21, 2025 | 35.19 | 35.63 | 34.95 | 35.15 | 35.15 | -0.90% | 3,271,464 |
| Aug 20, 2025 | 35.40 | 35.99 | 34.95 | 35.47 | 35.47 | 0.88% | 3,416,134 |
| Aug 19, 2025 | 35.50 | 35.50 | 34.95 | 35.16 | 35.16 | -0.57% | 2,301,200 |
| Aug 18, 2025 | 35.03 | 35.48 | 34.96 | 35.36 | 35.36 | 1.64% | 3,734,735 |
| Aug 15, 2025 | 34.06 | 34.94 | 34.00 | 34.79 | 34.79 | 2.41% | 2,798,210 |
| Aug 14, 2025 | 34.98 | 35.09 | 33.84 | 33.97 | 33.97 | -2.80% | 3,049,700 |
| Aug 13, 2025 | 35.06 | 35.20 | 34.69 | 34.95 | 34.95 | -0.31% | 2,128,375 |
| Aug 12, 2025 | 35.34 | 35.34 | 34.74 | 35.06 | 35.06 | -0.76% | 1,963,272 |
| Aug 11, 2025 | 34.89 | 35.35 | 34.76 | 35.33 | 35.33 | 1.38% | 2,933,710 |
| Aug 8, 2025 | 34.76 | 35.19 | 34.58 | 34.85 | 34.85 | 0.09% | 2,042,300 |
| Aug 7, 2025 | 35.15 | 35.24 | 34.40 | 34.82 | 34.82 | -0.71% | 2,207,726 |
| Aug 6, 2025 | 35.15 | 35.15 | 34.71 | 35.07 | 35.07 | -0.17% | 2,088,364 |
| Aug 5, 2025 | 34.45 | 35.17 | 34.45 | 35.13 | 35.13 | 2.06% | 2,008,100 |
| Aug 4, 2025 | 34.23 | 34.47 | 33.81 | 34.42 | 34.42 | -0.29% | 1,744,862 |