Yangfan New Materials (Zhejiang) Co., Ltd. - 300637.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	12.4	12.36	12.36	12.5	12.31	5.39M
November 12, 2025	12.5	12.33	12.33	12.56	12.12	6.99M
November 11, 2025	12.53	12.58	12.58	12.62	12.37	5.88M
November 10, 2025	12.45	12.46	12.46	12.56	12.4	4.22M
November 07, 2025	12.4	12.45	12.45	12.52	12.32	4.08M
November 06, 2025	12.58	12.47	12.47	12.6	12.34	4.28M
November 05, 2025	12.38	12.46	12.46	12.54	12.37	3.67M
November 04, 2025	12.7	12.49	12.49	12.7	12.39	4.46M
November 03, 2025	12.68	12.71	12.71	12.72	12.42	6.03M
October 31, 2025	12.38	12.6	12.6	12.7	12.31	8.12M
October 30, 2025	13.25	12.7	12.7	13.3	12.7	10.83M
October 29, 2025	13.31	13.41	13.41	13.42	13.11	6.68M
October 28, 2025	13.37	13.39	13.39	13.49	13.21	6.7M
October 27, 2025	13.43	13.38	13.38	13.75	13.26	11.59M
October 24, 2025	12.95	13.1	13.1	13.18	12.95	5.56M
October 23, 2025	13.04	12.95	12.95	13.04	12.65	5.96M
October 22, 2025	12.8	13.02	13.02	13.2	12.61	7.26M
October 21, 2025	12.88	12.88	12.88	12.94	12.57	6.52M
October 20, 2025	12.44	12.8	12.8	12.9	12.44	10.49M
October 17, 2025	12.77	12.31	12.31	12.83	12.31	8.1M
October 16, 2025	12.91	12.7	12.7	12.99	12.64	8.36M
October 15, 2025	13.23	13	13	13.33	12.71	13.35M
October 14, 2025	14.2	13.24	13.24	14.28	13.15	22.79M
October 13, 2025	13.36	14.2	14.2	14.2	13.26	24.59M
October 10, 2025	13.14	13.64	13.64	13.7	13.08	13.54M
October 09, 2025	13.38	13.14	13.14	13.49	13.11	10.19M
September 30, 2025	13.41	13.44	13.44	13.67	13.33	8M
September 29, 2025	13.2	13.35	13.35	13.56	13.15	10.33M
September 26, 2025	13.66	13.24	13.24	13.66	13.22	9.54M
September 25, 2025	13.92	13.68	13.68	14.05	13.67	13.6M
September 24, 2025	13.44	14.01	14.01	14.24	13.32	21.35M
September 23, 2025	13.84	13.53	13.53	13.84	13.01	18.84M
September 22, 2025	13.94	13.87	13.87	14.16	13.62	13.74M
September 19, 2025	13.54	13.95	13.95	14.36	13.54	18.54M
September 18, 2025	13.88	13.69	13.69	14.23	13.54	16.61M
September 17, 2025	13.68	13.8	13.8	13.99	13.68	11.67M
September 16, 2025	13.58	13.73	13.73	13.73	13.44	7.03M
September 15, 2025	13.77	13.59	13.59	13.82	13.57	7.23M
September 12, 2025	13.54	13.74	13.74	13.93	13.45	11.41M
September 11, 2025	13.33	13.61	13.61	13.65	13.25	7.81M
September 10, 2025	13.53	13.47	13.47	13.72	13.41	6.81M
September 09, 2025	13.87	13.5	13.5	13.91	13.4	8.67M
September 08, 2025	13.67	13.87	13.87	13.96	13.49	9.84M
September 05, 2025	13.4	13.74	13.74	13.74	13.4	9.78M
September 04, 2025	13.47	13.37	13.37	13.74	13.16	9.99M
September 03, 2025	13.79	13.51	13.51	13.99	13.44	11.18M
September 02, 2025	14.35	13.7	13.7	14.36	13.46	17.12M
September 01, 2025	14.55	14.21	14.21	14.65	14.17	14.42M
August 29, 2025	14.75	14.46	14.46	14.79	14.21	15.96M
August 28, 2025	14.62	14.75	14.75	14.99	14.16	19.34M
August 27, 2025	14.86	14.62	14.62	15.29	14.61	28.9M
August 26, 2025	14.61	15.15	15.15	15.58	14.26	42.57M
August 25, 2025	16.5	16.05	16.05	16.52	15.82	28.77M
August 22, 2025	15.69	16.25	16.25	16.45	15.45	35.17M
August 21, 2025	15.43	16.09	16.09	16.5	15.43	38.1M
August 20, 2025	15.45	15.66	15.66	15.99	15.18	26.17M
August 19, 2025	16.3	15.72	15.72	16.3	15.69	40.99M
August 18, 2025	15.6	16.72	16.72	18.18	15.4	69.15M
August 15, 2025	14.56	15.74	15.74	15.98	14.38	56.41M
August 14, 2025	16.35	14.79	14.79	17.77	14.68	70.06M

Yangfan New Materials (Zhejiang) Co., Ltd. (300637.SZ) SHZ