Yangfan New Materials (Zhejiang) Co., Ltd. (300637.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Yangfan New Materials (Zhejiang) Co., Ltd. (300637.SZ) since IPO date, it would be worth ¥1,142.25 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥744.9, while ¥1000 invested 1 year ago would be worth ¥682.24. This corresponds to total returns of 14.22%, -25.51%, -31.78%, respectively, with annualized returns of 1.44%, -5.72%, -31.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.98 | 8.03 | 8.03 | 8.12 | 7.95 | 8.53M |
| July 30, 2026 | 8.2 | 7.83 | 7.83 | 8.22 | 7.83 | 10.25M |
| July 29, 2026 | 8.5 | 8.27 | 8.27 | 8.6 | 7.92 | 18.01M |
| July 28, 2026 | 7.71 | 8.8 | 8.8 | 9.29 | 7.71 | 21.15M |
| July 27, 2026 | 7.47 | 7.74 | 7.74 | 7.78 | 7.35 | 4.05M |
| July 24, 2026 | 7.39 | 7.51 | 7.51 | 7.59 | 7.33 | 4.16M |
| July 23, 2026 | 7.26 | 7.52 | 7.52 | 7.53 | 7.23 | 3.71M |
| July 22, 2026 | 7.43 | 7.29 | 7.29 | 7.56 | 7.26 | 4.27M |
| July 21, 2026 | 7.29 | 7.55 | 7.55 | 7.56 | 6.92 | 7.44M |
| July 20, 2026 | 7.86 | 7.33 | 7.33 | 8.01 | 7.2 | 7.85M |
| July 17, 2026 | 8.3 | 7.81 | 7.81 | 8.39 | 7.72 | 6.71M |
| July 16, 2026 | 8.26 | 8.32 | 8.32 | 8.44 | 8.14 | 4.72M |
| July 15, 2026 | 8.33 | 8.34 | 8.34 | 8.47 | 8.18 | 4.73M |
| July 14, 2026 | 8.2 | 8.4 | 8.4 | 8.4 | 8.05 | 6.17M |
| July 13, 2026 | 8.8 | 8.24 | 8.24 | 8.81 | 8.22 | 6.74M |
| July 10, 2026 | 8.85 | 8.82 | 8.82 | 9.32 | 8.82 | 7.22M |
| July 09, 2026 | 8.98 | 8.92 | 8.92 | 9.06 | 8.5 | 5.68M |
| July 08, 2026 | 9.31 | 8.99 | 8.99 | 9.34 | 8.87 | 6.48M |
| July 07, 2026 | 9.61 | 9.31 | 9.31 | 9.74 | 9.3 | 6.42M |
| July 06, 2026 | 10 | 9.7 | 9.7 | 10.13 | 9.55 | 8.98M |
| July 03, 2026 | 10.69 | 10 | 10 | 10.72 | 9.97 | 13.76M |
| July 02, 2026 | 10.6 | 10.7 | 10.7 | 10.97 | 10.26 | 10.44M |
| July 01, 2026 | 10.31 | 10.69 | 10.69 | 10.87 | 10.25 | 11.74M |
| June 30, 2026 | 10.29 | 10.38 | 10.38 | 10.53 | 10 | 8.7M |
| June 29, 2026 | 10.45 | 10.3 | 10.3 | 10.91 | 10 | 11.69M |
| June 26, 2026 | 10.32 | 10.59 | 10.59 | 10.92 | 10.29 | 11.2M |
| June 25, 2026 | 11.07 | 10.56 | 10.56 | 11.09 | 10.46 | 12.89M |
| June 24, 2026 | 10.58 | 11 | 11 | 11.27 | 10.47 | 14.24M |
| June 23, 2026 | 10.41 | 10.57 | 10.57 | 11.11 | 10.4 | 9.88M |
| June 22, 2026 | 10.25 | 10.51 | 10.51 | 10.56 | 10.05 | 9.26M |
| June 18, 2026 | 10.31 | 10.29 | 10.29 | 10.58 | 10.14 | 8.21M |
| June 17, 2026 | 10.2 | 10.45 | 10.45 | 10.62 | 10.08 | 10.31M |
| June 16, 2026 | 10.16 | 10.27 | 10.27 | 10.34 | 9.97 | 6.66M |
| June 15, 2026 | 10.06 | 10.19 | 10.19 | 10.38 | 10.06 | 6.92M |
| June 12, 2026 | 10.3 | 9.98 | 9.98 | 10.73 | 9.93 | 9.73M |
| June 11, 2026 | 10.3 | 10.32 | 10.32 | 10.62 | 9.99 | 10.21M |
| June 10, 2026 | 9.94 | 10.4 | 10.4 | 10.5 | 9.9 | 10.4M |
| June 09, 2026 | 9.78 | 10.04 | 10.04 | 10.19 | 9.73 | 8.89M |
| June 08, 2026 | 9.72 | 9.59 | 9.59 | 10.07 | 9.5 | 6.92M |
| June 05, 2026 | 9.75 | 10.12 | 10.12 | 10.38 | 9.37 | 9.89M |
| June 04, 2026 | 9.7 | 9.84 | 9.84 | 9.84 | 9.54 | 5.52M |
| June 03, 2026 | 9.75 | 9.79 | 9.79 | 10.02 | 9.68 | 6.03M |
| June 02, 2026 | 10.11 | 9.75 | 9.75 | 10.13 | 9.65 | 6.15M |
| June 01, 2026 | 9.81 | 10.1 | 10.1 | 10.27 | 9.68 | 6.96M |
| May 29, 2026 | 10.71 | 9.79 | 9.79 | 10.8 | 9.74 | 11.93M |
| May 28, 2026 | 10.51 | 10.8 | 10.8 | 10.97 | 10.4 | 8.76M |
| May 27, 2026 | 11.01 | 10.56 | 10.56 | 11.17 | 10.45 | 9.39M |
| May 26, 2026 | 11.67 | 11.02 | 11.02 | 11.67 | 10.87 | 12.22M |
| May 25, 2026 | 11.53 | 11.74 | 11.74 | 11.95 | 11.48 | 14.77M |
| May 22, 2026 | 10.99 | 11.39 | 11.39 | 11.54 | 10.74 | 11.99M |
| May 21, 2026 | 11.19 | 10.81 | 10.81 | 11.91 | 10.8 | 13.64M |
| May 20, 2026 | 12.29 | 11.63 | 11.63 | 12.29 | 11.53 | 14.85M |
| May 19, 2026 | 11.95 | 12.08 | 12.08 | 12.89 | 11.9 | 24.4M |
| May 18, 2026 | 11.19 | 11.72 | 11.72 | 11.85 | 10.87 | 16.16M |
| May 15, 2026 | 11.06 | 11.11 | 11.11 | 11.39 | 11.02 | 6.75M |
| May 14, 2026 | 11.2 | 11.05 | 11.05 | 11.29 | 10.93 | 5.66M |
| May 13, 2026 | 10.96 | 11.18 | 11.18 | 11.3 | 10.88 | 5.74M |
| May 12, 2026 | 11.33 | 10.98 | 10.98 | 11.36 | 10.84 | 6.55M |
| May 11, 2026 | 11.39 | 11.36 | 11.36 | 11.46 | 11.2 | 5.83M |
| May 08, 2026 | 11.03 | 11.23 | 11.23 | 11.23 | 10.93 | 5.6M |