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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	16.21	15.61	15.61	16.7	15.13	80.92M
August 12, 2025	13.12	14.64	14.64	14.64	13.12	30.87M
August 11, 2025	12.11	12.2	12.2	12.27	11.98	9.17M
August 08, 2025	12.17	12.02	12.02	12.29	11.88	6.99M
August 07, 2025	12.08	12.17	12.17	12.31	12	9.25M
August 06, 2025	11.98	12.09	12.09	12.21	11.93	10.69M
August 05, 2025	11.86	11.97	11.97	12.05	11.72	11.4M
August 04, 2025	11.6	11.77	11.77	11.92	11.51	8.03M
August 01, 2025	11.87	11.7	11.7	11.94	11.66	10.05M
July 31, 2025	12.21	11.87	11.87	12.37	11.78	17.61M
July 30, 2025	11.8	12.39	12.39	12.45	11.52	26.95M
July 29, 2025	11.71	11.7	11.7	12.07	11.59	13.71M
July 28, 2025	11.26	11.79	11.79	11.93	11.21	17.31M
July 25, 2025	11.12	11.24	11.24	11.28	11.1	8.1M
July 24, 2025	11.02	11.11	11.11	11.14	11	5.94M
July 23, 2025	11.21	11	11	11.24	10.96	6.99M
July 22, 2025	11.33	11.22	11.22	11.39	11.15	6.45M
July 21, 2025	11.32	11.33	11.33	11.39	11.24	6.22M
July 18, 2025	11.42	11.35	11.35	11.48	11.16	7.72M
July 17, 2025	11.24	11.37	11.37	11.42	11.21	5.64M
July 16, 2025	11.28	11.25	11.25	11.38	11.2	6.57M
July 15, 2025	11.71	11.3	11.3	11.76	11.2	9.26M
July 14, 2025	11.6	11.59	11.59	11.69	11.5	5.75M
July 11, 2025	11.67	11.57	11.57	11.72	11.46	8.67M
July 10, 2025	11.87	11.68	11.68	11.9	11.63	8.17M
July 09, 2025	12.12	11.79	11.79	12.13	11.75	11.3M
July 08, 2025	12.19	12	12	12.23	11.81	14.07M
July 07, 2025	11.93	12.14	12.14	12.49	11.71	17.3M

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