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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.25	12.57	12.57	12.7	12.04	13.65M
November 18, 2025	12.56	12.35	12.35	12.68	12.19	7.32M
November 17, 2025	12.24	12.56	12.56	12.78	12.07	11.18M
November 14, 2025	12.43	12.24	12.24	12.52	12.22	7.26M
November 13, 2025	11.98	12.41	12.41	12.65	11.98	11.81M
November 12, 2025	12.18	11.98	11.98	12.24	11.89	5.9M
November 11, 2025	12.06	12.23	12.23	12.29	11.95	8.55M
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

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