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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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