Yangzhou Chenhua New Material Co., Ltd. - 300610.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	12.36	12.12	12.12	12.42	12.09	13.49M
November 07, 2025	11.64	12.18	12.18	12.53	11.64	20.17M
November 06, 2025	11.48	11.7	11.7	11.85	11.44	5.57M
November 05, 2025	11.35	11.52	11.52	11.57	11.35	2.87M
November 04, 2025	11.46	11.45	11.45	11.49	11.36	2.63M
November 03, 2025	11.34	11.44	11.44	11.46	11.26	3.35M
October 31, 2025	11.2	11.34	11.34	11.43	11.2	3.68M
October 30, 2025	11.36	11.23	11.23	11.36	11.21	2.4M
October 29, 2025	11.47	11.34	11.34	11.51	11.2	3.48M
October 28, 2025	11.36	11.52	11.52	11.54	11.31	3.47M
October 27, 2025	11.35	11.35	11.35	11.43	11.2	3.65M
October 24, 2025	11.37	11.3	11.3	11.46	11.26	3.47M
October 23, 2025	11.3	11.35	11.35	11.38	11.2	4.28M
October 22, 2025	11.27	11.37	11.37	11.49	11.21	4.48M
October 21, 2025	11.15	11.27	11.27	11.3	11.02	6.75M
October 20, 2025	11.29	11.18	11.18	11.38	10.83	10.73M
October 17, 2025	11.83	11.68	11.68	11.93	11.68	3.1M
October 16, 2025	11.98	11.88	11.88	12.08	11.83	2.64M
October 15, 2025	11.95	12.03	12.03	12.07	11.88	3.32M
October 14, 2025	11.97	11.93	11.93	12.07	11.9	3.3M
October 13, 2025	11.73	11.97	11.97	12	11.52	4.33M
October 10, 2025	11.82	11.95	11.95	12.04	11.75	4.31M
October 09, 2025	11.81	11.79	11.79	11.89	11.72	3.94M
September 30, 2025	11.91	11.86	11.86	11.94	11.83	2.64M
September 29, 2025	11.75	11.89	11.89	11.94	11.59	2.84M
September 26, 2025	11.66	11.75	11.75	11.87	11.61	2.55M
September 25, 2025	11.88	11.69	11.69	11.94	11.68	2.95M
September 24, 2025	11.69	11.86	11.86	11.87	11.63	2.69M
September 23, 2025	11.76	11.72	11.72	11.82	11.41	3.97M
September 22, 2025	11.9	11.78	11.78	11.94	11.7	2.86M
September 19, 2025	11.97	11.86	11.86	11.97	11.79	3.63M
September 18, 2025	12.08	11.97	11.97	12.25	11.93	5.09M
September 17, 2025	12.03	12.1	12.1	12.23	12.01	3.28M
September 16, 2025	12.06	12.08	12.08	12.1	11.89	3.72M
September 15, 2025	12.2	12.06	12.06	12.25	12.04	3.28M
September 12, 2025	12.19	12.26	12.26	12.28	12.14	4.21M
September 11, 2025	12.16	12.2	12.2	12.25	12	4.73M
September 10, 2025	12.28	12.15	12.15	12.29	12.07	3.35M
September 09, 2025	12.3	12.21	12.21	12.43	12.14	3.85M
September 08, 2025	12.37	12.34	12.34	12.38	12.17	4.34M
September 05, 2025	11.96	12.27	12.27	12.29	11.86	5.3M
September 04, 2025	11.81	11.89	11.89	12.08	11.73	5.32M
September 03, 2025	12.19	11.81	11.81	12.23	11.79	4.5M
September 02, 2025	12.25	12.15	12.15	12.3	11.97	6.09M
September 01, 2025	12.32	12.28	12.28	12.5	12.22	4.95M
August 29, 2025	12.25	12.37	12.37	12.48	12.21	6.82M
August 28, 2025	12.45	12.28	12.28	12.58	11.95	8.41M
August 27, 2025	12.78	12.31	12.31	12.86	12.31	8.8M
August 26, 2025	12.72	12.83	12.83	12.98	12.63	6.04M
August 25, 2025	12.81	12.75	12.75	12.88	12.69	6.23M
August 22, 2025	12.95	12.81	12.81	12.95	12.68	6.69M
August 21, 2025	13.1	12.94	12.94	13.12	12.85	6.33M
August 20, 2025	13.24	13.08	13.08	13.24	12.88	8.38M
August 19, 2025	13	13.08	13.08	13.15	12.88	13.17M
August 18, 2025	13.07	12.88	12.88	13.19	12.82	11.56M
August 15, 2025	12.4	12.97	12.97	13.07	12.4	12.1M
August 14, 2025	12.82	12.47	12.47	12.89	12.43	6.59M
August 13, 2025	12.72	12.81	12.81	12.87	12.65	6.72M
August 12, 2025	12.83	12.65	12.65	12.9	12.6	5.83M
August 11, 2025	12.63	12.79	12.79	12.87	12.5	7.71M

Yangzhou Chenhua New Material Co., Ltd. (300610.SZ) SHZ