Yantai Zhenghai Magnetic Material Co., Ltd. - 300224.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18.35	19.18	19.18	19.5	17.9	116.18M
August 15, 2025	17.51	18.37	18.37	18.57	17.43	96.78M
August 14, 2025	17.84	17.57	17.57	18.05	17.37	68.28M
August 13, 2025	17.67	17.98	17.98	18.24	17.55	91.7M
August 12, 2025	18.03	17.67	17.67	18.15	17.57	56.14M
August 11, 2025	18.27	18.02	18.02	18.39	17.9	72.63M
August 08, 2025	18.96	18.31	18.31	19.05	18.1	131.46M
August 07, 2025	15.86	19.01	19.01	19.01	15.4	162.55M
August 06, 2025	15.44	15.84	15.84	15.9	15.32	38.65M
August 05, 2025	15.8	15.51	15.51	15.89	15.44	32.88M
August 04, 2025	15.48	15.61	15.61	15.62	15.41	25.5M
August 01, 2025	15.86	15.52	15.52	15.87	15.43	28.35M
July 31, 2025	16	15.86	15.86	16.28	15.71	32.87M
July 30, 2025	16.71	16.14	16.14	16.83	15.87	48.36M
July 29, 2025	16.79	16.7	16.7	17.05	16.53	40.12M
July 28, 2025	16.89	16.92	16.92	17.2	16.62	60.86M
July 25, 2025	16.15	17.09	17.09	17.48	16.02	113.66M
July 24, 2025	14.85	16.14	16.14	16.31	14.85	102.15M
July 23, 2025	15.05	15	15	15.29	14.73	35.52M
July 22, 2025	15.16	15.1	15.1	15.44	15.02	43.52M
July 21, 2025	15.11	15.31	15.31	15.49	15	46.77M
July 18, 2025	14.84	15.17	15.17	15.67	14.76	64.45M
July 17, 2025	14.69	14.84	14.84	14.96	14.54	30.8M
July 16, 2025	15.06	14.79	14.79	15.13	14.75	34.62M
July 15, 2025	15.02	14.96	14.96	15.48	14.84	51.21M
July 14, 2025	15.59	15.11	15.11	15.88	15.07	78.39M
July 11, 2025	14.85	15.43	15.43	15.98	14.68	128.59M
July 10, 2025	14.22	14.49	14.49	14.49	13.92	73.64M
July 09, 2025	14.08	13.89	13.89	14.18	13.82	29.23M
July 08, 2025	13.67	14.22	14.22	14.33	13.67	50.44M
July 07, 2025	13.46	13.75	13.75	13.83	13.42	20.41M
July 04, 2025	13.8	13.52	13.52	13.83	13.49	24.85M
July 03, 2025	13.74	13.86	13.86	13.91	13.63	23.75M
July 02, 2025	13.87	13.82	13.82	14.16	13.73	32.73M
July 01, 2025	14.1	13.97	13.97	14.1	13.68	35.95M
June 30, 2025	13.76	14.15	14.15	14.3	13.58	58.22M
June 27, 2025	13.61	13.63	13.63	13.87	13.57	33.62M
June 26, 2025	13.67	13.48	13.48	13.74	13.43	26.43M
June 25, 2025	13.64	13.75	13.75	13.79	13.57	28.46M
June 24, 2025	13.51	13.69	13.69	13.75	13.46	25.97M
June 23, 2025	13.27	13.54	13.54	13.61	13.27	26.09M
June 20, 2025	13.68	13.42	13.42	13.76	13.39	23.31M
June 19, 2025	13.95	13.57	13.57	14.02	13.5	33.52M
June 18, 2025	14.43	14.12	14.12	14.54	13.95	53.4M
June 17, 2025	14.61	14.63	14.63	15.15	14.48	58.22M
June 16, 2025	14.58	14.7	14.7	14.98	14.22	61.85M
June 13, 2025	15.04	14.69	14.69	15.37	14.57	83.09M
June 12, 2025	14.38	15.02	15.02	15.5	14.21	107.59M
June 11, 2025	13.61	14.64	14.64	15.58	13.51	120.15M
June 10, 2025	13.63	13.78	13.78	14.37	13.3	73.08M
June 09, 2025	13.19	13.54	13.54	13.75	13	56.3M
June 06, 2025	12.94	12.89	12.89	13.08	12.81	17.82M
June 05, 2025	12.78	12.96	12.96	13.29	12.73	36.86M
June 04, 2025	12.41	12.78	12.78	12.94	12.41	25.36M
June 03, 2025	12.15	12.4	12.4	12.47	12.14	10.55M
May 30, 2025	12.4	12.15	12.15	12.4	12.14	9.76M
May 29, 2025	12.38	12.59	12.39	12.66	12.38	10.09M
May 28, 2025	12.61	12.41	12.21	12.61	12.4	7.23M
May 27, 2025	12.59	12.48	12.28	12.59	12.37	7.36M
May 26, 2025	12.41	12.59	12.39	12.63	12.4	8.28M

Yantai Zhenghai Magnetic Material Co., Ltd. (300224.SZ) SHZ