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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.56	14.32	14.32	14.96	14.32	31.96M
February 12, 2026	14.55	14.49	14.49	14.74	14.37	26.83M
February 11, 2026	14.71	14.56	14.56	15.11	14.53	36.58M
February 10, 2026	15	14.71	14.71	15.03	14.55	30.03M
February 09, 2026	15.15	14.99	14.99	15.25	14.81	37.16M
February 06, 2026	14.74	14.82	14.82	15.23	14.64	33.56M
February 05, 2026	15.3	15.09	15.09	15.65	14.91	42.27M
February 04, 2026	15.4	15.37	15.37	15.66	15.05	49.7M
February 03, 2026	14.68	15.42	15.42	15.66	14.4	65.25M
February 02, 2026	14.76	14.36	14.36	15.25	14.3	42.09M
January 30, 2026	15.16	15	15	15.33	14.62	50.25M
January 29, 2026	15.84	15.46	15.46	16.1	15.44	63.51M
January 28, 2026	16.17	15.82	15.82	16.38	15.66	58.65M
January 27, 2026	16.31	16.33	16.33	16.75	15.82	62.78M
January 26, 2026	18	16.72	16.72	18.15	16.43	107.76M
January 23, 2026	16.3	17.87	17.87	18.3	15.83	156M
January 22, 2026	14.97	15.75	15.75	15.93	14.86	70.71M
January 21, 2026	15.5	15.18	15.18	15.91	15.07	73.88M
January 20, 2026	17.16	15.52	15.52	17.65	15.15	108.39M
January 19, 2026	16.31	17.04	17.04	17.79	16.31	67.3M
January 16, 2026	16.86	16.67	16.67	17.22	16.42	77.12M
January 15, 2026	16.77	16.79	16.79	17.25	16.36	80.14M
January 14, 2026	18.34	17.27	17.27	18.99	17.04	138.56M
January 13, 2026	20.2	18.38	18.38	20.2	18.26	121.24M
January 12, 2026	18.96	21.16	21.16	21.73	18.34	156.61M
January 09, 2026	19.06	18.62	18.62	19.9	18	158.14M
January 08, 2026	17.91	18.9	18.9	20.33	17.9	164.65M
January 07, 2026	16.31	17.9	17.9	18.2	16.02	167.96M
January 06, 2026	16.2	17.45	17.45	17.59	15.73	154.76M
January 05, 2026	16.68	16.2	16.2	16.8	15.72	152.46M
December 31, 2025	14.67	15.51	15.51	15.99	14.59	145.49M
December 30, 2025	15.3	14.58	14.58	15.6	14.49	127.04M
December 29, 2025	13.82	15.62	15.62	16.16	13.41	184.78M
December 26, 2025	13.46	13.68	13.68	13.96	13.3	87.29M
December 25, 2025	13.4	13.53	13.53	13.63	12.92	85.31M
December 24, 2025	12.3	13.05	13.05	13.28	12.17	102.11M
December 23, 2025	12.83	12.38	12.38	13.52	12.3	82.91M
December 22, 2025	13.29	12.83	12.83	13.42	12.78	57.92M
December 19, 2025	13.4	13.24	13.24	13.76	13.06	86.33M
December 18, 2025	13.88	13.41	13.41	14.18	13.36	109.95M
December 17, 2025	12.47	13.81	13.81	14.29	11.83	174.12M
December 16, 2025	13.33	12.68	12.68	13.5	12.06	112.63M
December 15, 2025	14.81	13.66	13.66	14.94	13.61	115.64M
December 12, 2025	13.26	13.88	13.88	14.11	13.26	117.01M
December 11, 2025	13.76	13.66	13.66	14.47	13.51	144M
December 10, 2025	13.33	13.69	13.69	13.94	13.07	129.55M
December 09, 2025	13.35	13.02	13.02	13.65	12.68	142.03M
December 08, 2025	12	13.57	13.57	13.57	11.91	109.16M
December 05, 2025	11.21	11.31	11.31	11.55	10.7	66.85M
December 04, 2025	9.97	10.86	10.86	11.36	9.97	61.5M
December 03, 2025	10.86	11.41	11.41	11.76	10.72	107.84M
December 02, 2025	10.85	10.87	10.87	11	10.5	35.52M
December 01, 2025	11.08	10.94	10.94	11.25	10.8	65.85M
November 28, 2025	9.97	10.74	10.74	10.78	9.88	66.44M
November 27, 2025	10.05	9.93	9.93	10.26	9.91	19.25M
November 26, 2025	10.36	9.97	9.97	10.48	9.95	27.39M
November 25, 2025	10.11	10.39	10.39	10.54	9.96	30.91M
November 24, 2025	9.68	10.01	10.01	10.08	9.62	20.3M
November 21, 2025	10.07	9.62	9.62	10.1	9.58	24.71M
November 20, 2025	10.07	10.18	10.18	10.38	10.06	19.31M

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