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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	12.36	12.61	12.61	12.63	12.25	7.95M
August 07, 2025	12.35	12.35	12.35	12.46	12.27	5.44M
August 06, 2025	12.35	12.35	12.35	12.4	12.29	5.05M
August 05, 2025	12.2	12.35	12.35	12.35	12.18	6.01M
August 04, 2025	12.11	12.2	12.2	12.2	11.98	4.05M
August 01, 2025	11.91	12.13	12.13	12.19	11.91	6.14M
July 31, 2025	12.07	11.91	11.91	12.12	11.86	4.96M
July 30, 2025	12.17	12.1	12.1	12.23	11.98	5.59M
July 29, 2025	12.23	12.18	12.18	12.28	11.98	5.8M
July 28, 2025	12.2	12.2	12.2	12.25	12.08	4.47M
July 25, 2025	12.15	12.18	12.18	12.19	12.09	4.24M
July 24, 2025	12.02	12.14	12.14	12.16	12.02	6.79M
July 23, 2025	12.27	12.08	12.08	12.39	12.04	9.7M
July 22, 2025	12.23	12.21	12.21	12.38	12.03	8.87M
July 21, 2025	12.14	12.21	12.21	12.25	12.1	7.11M
July 18, 2025	12.2	12.08	12.08	12.27	12.03	8.77M
July 17, 2025	12.34	12.18	12.18	12.34	12.09	12.43M
July 16, 2025	12.45	12.26	12.26	12.49	12.18	11.94M
July 15, 2025	12.78	12.51	12.51	12.93	12.37	19.39M
July 14, 2025	12.18	13	13	13.19	12	28.52M
July 11, 2025	12.49	12.17	12.17	12.69	12.15	25.91M
July 10, 2025	11.75	12.69	12.69	13.74	11.75	34.94M
July 09, 2025	11.87	11.74	11.74	11.91	11.68	4.85M
July 08, 2025	11.77	11.87	11.87	11.99	11.67	6.8M
July 07, 2025	11.52	11.83	11.83	11.85	11.48	6.63M
July 04, 2025	11.68	11.49	11.49	11.79	11.47	5.39M
July 03, 2025	11.66	11.69	11.69	11.79	11.56	8.91M
July 02, 2025	11.49	11.73	11.73	11.85	11.36	13.15M
July 01, 2025	11.42	11.51	11.51	11.52	11.35	5.98M
June 30, 2025	11.35	11.4	11.4	11.46	11.3	4.48M
June 27, 2025	11.23	11.32	11.32	11.38	11.14	5.41M
June 26, 2025	11.17	11.2	11.2	11.37	11.1	4.95M
June 25, 2025	11.33	11.32	11.12	11.4	11.2	4.32M
June 24, 2025	11.02	11.33	11.13	11.35	10.96	5.12M
June 23, 2025	10.65	11.04	10.84	11.06	10.58	5.08M
June 20, 2025	10.54	10.7	10.7	10.96	10.54	4.87M
June 19, 2025	10.72	10.57	10.57	10.84	10.54	3.58M
June 18, 2025	10.85	10.76	10.76	10.86	10.64	3.13M
June 17, 2025	10.97	10.9	10.9	11.04	10.84	2.9M
June 16, 2025	10.94	10.95	10.95	11.17	10.92	3.45M
June 13, 2025	11.19	11.02	11.02	11.28	10.98	4.52M
June 12, 2025	11.22	11.27	11.27	11.31	11.09	4.73M
June 11, 2025	11.23	11.29	11.29	11.5	11.2	5.13M
June 10, 2025	11.4	11.2	11.2	11.45	11.07	6.48M
June 09, 2025	11.31	11.46	11.46	11.5	11.12	9.17M
June 06, 2025	11.04	11.15	11.15	11.2	11	5.15M
June 05, 2025	11.11	10.98	10.98	11.11	10.93	2.98M
June 04, 2025	11	11.11	11.11	11.19	11	3.36M
June 03, 2025	10.82	11.02	11.02	11.19	10.82	3.94M
May 30, 2025	11	10.91	10.91	11	10.82	2.9M
May 29, 2025	10.88	10.98	10.98	11.04	10.8	3.35M
May 28, 2025	11.2	10.9	10.9	11.2	10.87	4.72M
May 27, 2025	11	11.2	11.2	11.24	10.88	4.89M
May 26, 2025	11.07	11.02	11.02	11.13	10.91	3.97M

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