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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.37	12.37	12.37	12.47	12.31	2.78M
February 12, 2026	12.51	12.36	12.36	12.51	12.27	4.08M
February 11, 2026	12.36	12.49	12.49	12.56	12.3	4.33M
February 10, 2026	12.37	12.38	12.38	12.47	12.32	3.37M
February 09, 2026	12.4	12.36	12.36	12.46	12.28	4.35M
February 06, 2026	12.04	12.24	12.24	12.34	11.93	5.43M
February 05, 2026	12.22	12.1	12.1	12.28	12.05	3.59M
February 04, 2026	12.04	12.17	12.17	12.26	11.99	4.78M
February 03, 2026	12.01	12	12	12.08	11.87	3.81M
February 02, 2026	12.08	11.88	11.88	12.21	11.85	4.32M
January 30, 2026	11.87	12.18	12.18	12.21	11.82	5.65M
January 29, 2026	12.13	11.89	11.89	12.25	11.8	5.2M
January 28, 2026	12.21	12.13	12.13	12.32	12.07	3.96M
January 27, 2026	12.24	12.24	12.24	12.3	11.91	6.14M
January 26, 2026	12.39	12.3	12.3	12.5	12.15	8.5M
January 23, 2026	12.69	12.4	12.4	12.69	12.26	10.55M
January 22, 2026	12.5	12.49	12.49	12.54	12.39	3.62M
January 21, 2026	12.36	12.51	12.51	12.54	12.22	5.25M
January 20, 2026	12.36	12.45	12.45	12.49	12.2	5.89M
January 19, 2026	11.98	12.38	12.38	12.38	11.96	6.96M
January 16, 2026	12.23	12.01	12.01	12.24	11.93	4.46M
January 15, 2026	11.98	12.23	12.23	12.25	11.92	6.57M
January 14, 2026	12.14	12	12	12.18	11.82	6.17M
January 13, 2026	12.02	12.14	12.14	12.38	11.85	8.22M
January 12, 2026	11.83	11.95	11.95	12.05	11.76	4.53M
January 09, 2026	11.77	11.84	11.84	11.89	11.7	4.61M
January 08, 2026	11.77	11.82	11.82	11.88	11.73	2.96M
January 07, 2026	11.85	11.77	11.77	11.89	11.73	3.55M
January 06, 2026	11.78	11.86	11.86	11.9	11.7	3.22M
January 05, 2026	11.66	11.73	11.73	11.8	11.6	2.92M
December 31, 2025	11.75	11.61	11.61	11.79	11.52	2.48M
December 30, 2025	11.85	11.75	11.75	11.89	11.7	2.44M
December 29, 2025	11.91	11.88	11.88	11.96	11.77	2.6M
December 26, 2025	12.06	11.91	11.91	12.16	11.87	3.48M
December 25, 2025	11.93	12	12	12.01	11.82	2.81M
December 24, 2025	12	11.93	11.93	12.07	11.91	2.63M
December 23, 2025	11.85	12	12	12.19	11.7	5.31M
December 22, 2025	11.49	11.85	11.85	12	11.49	5.27M
December 19, 2025	11.3	11.46	11.46	11.49	11.23	2.6M
December 18, 2025	11.08	11.29	11.29	11.44	11.08	2.92M
December 17, 2025	11.08	11.16	11.16	11.2	10.86	2.71M
December 16, 2025	11.37	11.07	11.07	11.44	11.01	3.62M
December 15, 2025	11.33	11.43	11.43	11.51	11.18	2.47M
December 12, 2025	11.58	11.34	11.34	11.7	11.31	4.08M
December 11, 2025	12.1	11.56	11.56	12.11	11.56	5.27M
December 10, 2025	12.37	12.07	12.07	12.44	12	4.14M
December 09, 2025	12.37	12.32	12.32	12.45	12.16	4M
December 08, 2025	12.44	12.33	12.33	12.51	12.25	4.32M
December 05, 2025	12.15	12.42	12.42	12.48	12.03	5.31M
December 04, 2025	12.07	12.08	12.08	12.24	11.9	5.08M
December 03, 2025	12.3	12.22	12.22	12.47	12.11	7.34M
December 02, 2025	12.47	12.21	12.21	12.56	12.13	6.24M
December 01, 2025	12.22	12.4	12.4	12.64	12	13.75M
November 28, 2025	12.07	11.94	11.94	12.23	11.84	10.12M
November 27, 2025	11.6	12.23	12.23	12.46	11.6	18.37M
November 26, 2025	11.62	11.3	11.3	11.66	11.3	4.06M
November 25, 2025	11.56	11.58	11.58	11.79	11.5	4.49M
November 24, 2025	11.57	11.34	11.34	11.64	11.23	5.33M
November 21, 2025	12	11.37	11.37	12.13	11.25	12.5M
November 20, 2025	12.45	12.26	12.26	12.75	12.19	11.98M

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