Yinbang Clad Material Co.,Ltd - 300337.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.6	11	11	11.02	10.58	23.66M
September 04, 2025	10.8	10.58	10.58	11.13	10.43	26.43M
September 03, 2025	11.22	10.8	10.8	11.31	10.72	21.02M
September 02, 2025	11.48	11.14	11.14	11.5	11	23.9M
September 01, 2025	11.39	11.43	11.43	11.51	11.33	21.43M
August 29, 2025	11.48	11.38	11.38	11.56	11.25	25.17M
August 28, 2025	11.4	11.5	11.5	11.6	11.09	28.4M
August 27, 2025	11.84	11.4	11.4	11.9	11.39	33.44M
August 26, 2025	11.66	11.8	11.8	11.97	11.56	32.83M
August 25, 2025	11.69	11.72	11.72	11.84	11.58	29.93M
August 22, 2025	11.68	11.74	11.74	11.83	11.61	25.08M
August 21, 2025	11.97	11.74	11.74	12.13	11.67	34.08M
August 20, 2025	11.52	11.93	11.93	12.05	11.49	48.8M
August 19, 2025	11.67	11.62	11.62	11.73	11.47	28.7M
August 18, 2025	11.55	11.67	11.67	11.85	11.48	40.45M
August 15, 2025	11.03	11.41	11.41	11.65	11	39.09M
August 14, 2025	11.35	11.03	11.03	11.39	10.96	22.96M
August 13, 2025	11.2	11.29	11.29	11.32	11.14	25.22M
August 12, 2025	11.22	11.19	11.19	11.28	11.04	18.64M
August 11, 2025	10.86	11.18	11.18	11.33	10.86	28.56M
August 08, 2025	10.95	10.9	10.9	10.96	10.81	11.72M
August 07, 2025	11.01	10.93	10.93	11.12	10.88	16.76M
August 06, 2025	10.92	11.01	11.01	11.02	10.86	19.97M
August 05, 2025	10.75	10.92	10.92	10.97	10.74	23.56M
August 04, 2025	10.41	10.75	10.75	10.85	10.4	17.06M
August 01, 2025	10.51	10.45	10.45	10.67	10.4	12.21M
July 31, 2025	10.57	10.55	10.55	10.8	10.5	18.71M
July 30, 2025	10.88	10.63	10.63	10.88	10.55	19.02M
July 29, 2025	10.91	10.86	10.86	10.95	10.72	14.33M
July 28, 2025	10.88	10.93	10.93	10.97	10.79	12.57M
July 25, 2025	10.95	10.93	10.93	10.97	10.84	12.87M
July 24, 2025	10.72	10.95	10.95	10.98	10.71	20.91M
July 23, 2025	10.88	10.72	10.72	10.89	10.68	14M
July 22, 2025	10.94	10.89	10.89	11	10.82	16.15M
July 21, 2025	10.74	10.93	10.93	10.99	10.72	19.47M
July 18, 2025	10.8	10.75	10.75	10.85	10.71	11.2M
July 17, 2025	10.58	10.81	10.81	10.84	10.51	21.56M
July 16, 2025	10.65	10.59	10.59	10.75	10.56	12.89M
July 15, 2025	10.73	10.65	10.65	10.8	10.48	16.22M
July 14, 2025	10.61	10.76	10.76	10.9	10.6	15.85M
July 11, 2025	10.59	10.62	10.61	10.74	10.49	17.77M
July 10, 2025	10.7	10.59	10.58	10.77	10.52	15.76M
July 09, 2025	10.9	10.7	10.69	11.04	10.66	17.57M
July 08, 2025	10.67	10.91	10.9	10.99	10.64	21.07M
July 07, 2025	10.65	10.67	10.66	10.82	10.56	9.03M
July 04, 2025	10.83	10.65	10.64	10.91	10.65	16.4M
July 03, 2025	10.86	10.88	10.87	10.95	10.72	17.73M
July 02, 2025	10.93	10.87	10.86	11.06	10.75	21.67M
July 01, 2025	11	10.93	10.92	11	10.78	18.71M
June 30, 2025	10.99	11	10.99	11.08	10.89	21.01M
June 27, 2025	10.95	10.98	10.97	11.19	10.95	22.91M
June 26, 2025	11.26	10.98	10.97	11.27	10.95	32.44M
June 25, 2025	10.87	11.23	11.22	11.29	10.79	39.35M
June 24, 2025	10.76	10.87	10.86	10.95	10.72	25.87M
June 23, 2025	10.52	10.83	10.82	10.97	10.5	28.18M
June 20, 2025	10.65	10.63	10.63	10.75	10.41	22.6M
June 19, 2025	10.78	10.67	10.67	10.9	10.59	27.74M
June 18, 2025	10.37	10.83	10.83	10.95	10.2	43.9M
June 17, 2025	10.52	10.36	10.36	10.62	10.3	22.19M
June 16, 2025	10.55	10.59	10.59	10.67	10.48	30.31M

Yinbang Clad Material Co.,Ltd (300337.SZ) SHZ