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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.58	12.65	12.65	12.89	12.54	4.63M
February 12, 2026	12.7	12.59	12.59	12.73	12.52	4.48M
February 11, 2026	12.68	12.72	12.72	12.92	12.6	3.71M
February 10, 2026	12.83	12.7	12.7	12.95	12.68	3.33M
February 09, 2026	12.74	12.83	12.83	12.92	12.66	4.18M
February 06, 2026	12.41	12.57	12.57	12.76	12.28	4.73M
February 05, 2026	12.64	12.45	12.45	12.72	12.41	4.54M
February 04, 2026	12.75	12.67	12.67	12.98	12.6	4.77M
February 03, 2026	12.63	12.77	12.77	12.82	12.57	4.84M
February 02, 2026	12.81	12.5	12.5	13.09	12.49	7.36M
January 30, 2026	12.79	13.02	13.02	13.09	12.64	6.27M
January 29, 2026	13.11	12.89	12.89	13.24	12.81	6.82M
January 28, 2026	13.13	13.17	13.17	13.38	13.02	7.94M
January 27, 2026	13.12	13.14	13.14	13.18	12.64	8.51M
January 26, 2026	13.47	13.13	13.13	13.49	12.98	11.34M
January 23, 2026	13.37	13.47	13.47	13.49	13.25	11.64M
January 22, 2026	13.74	13.39	13.39	13.82	13.27	15.28M
January 21, 2026	13.15	13.52	13.52	13.67	12.96	18.85M
January 20, 2026	13	13.27	13.27	13.31	12.81	15.63M
January 19, 2026	13.21	13.03	13.03	13.22	12.93	9.37M
January 16, 2026	12.98	13.15	13.15	13.28	12.83	14.84M
January 15, 2026	12.62	12.98	12.98	13.09	12.57	15.49M
January 14, 2026	12.63	12.68	12.68	12.83	12.44	9.63M
January 13, 2026	12.79	12.6	12.6	13.03	12.57	9.93M
January 12, 2026	12.64	12.81	12.81	12.82	12.52	11.6M
January 09, 2026	12.55	12.64	12.64	12.65	12.45	10.73M
January 08, 2026	12.69	12.58	12.58	12.84	12.51	13.48M
January 07, 2026	12.41	12.86	12.86	12.95	12.35	24.11M
January 06, 2026	11.9	12.32	12.32	12.66	11.85	15.09M
January 05, 2026	11.64	11.86	11.86	11.92	11.64	5.5M
December 31, 2025	11.71	11.63	11.63	11.75	11.52	5.31M
December 30, 2025	11.82	11.69	11.69	11.92	11.68	4.6M
December 29, 2025	12.02	11.88	11.88	12.04	11.82	4.43M
December 26, 2025	12.22	12.02	12.02	12.28	11.96	5.13M
December 25, 2025	12.16	12.22	12.22	12.25	12.01	5.06M
December 24, 2025	11.94	12.14	12.14	12.18	11.91	4.95M
December 23, 2025	11.82	12	12	12.27	11.79	7.25M
December 22, 2025	11.78	11.88	11.88	12.05	11.72	5.55M
December 19, 2025	11.83	11.75	11.75	11.95	11.73	4.73M
December 18, 2025	11.61	11.85	11.85	12	11.61	5.96M
December 17, 2025	11.98	11.72	11.72	12.09	11.27	8.94M
December 16, 2025	12.2	12.03	12.03	12.21	11.85	5.48M
December 15, 2025	11.97	12.25	12.25	12.35	11.94	6.72M
December 12, 2025	12.05	12.04	12.04	12.3	11.88	6.73M
December 11, 2025	12.28	12.05	12.05	12.36	12.05	6.98M
December 10, 2025	12.18	12.34	12.34	12.7	12.18	11M
December 09, 2025	12.05	12.11	12.11	12.28	12.03	4.61M
December 08, 2025	11.95	12.1	12.1	12.23	11.88	4.62M
December 05, 2025	11.74	11.95	11.95	11.98	11.64	3.93M
December 04, 2025	11.98	11.77	11.77	12.02	11.65	4.86M
December 03, 2025	12.28	12	12	12.3	11.79	7.39M
December 02, 2025	12.3	12.28	12.28	12.37	12.14	5.23M
December 01, 2025	12.02	12.37	12.37	12.47	12	9.27M
November 28, 2025	11.98	12.02	12.02	12.02	11.85	3.43M
November 27, 2025	11.83	11.94	11.94	12.13	11.83	4.67M
November 26, 2025	12.1	11.83	11.83	12.13	11.81	5.66M
November 25, 2025	12.02	12.13	12.13	12.32	11.92	7.92M
November 24, 2025	11.85	11.98	11.98	12.06	11.64	8.74M
November 21, 2025	11.85	11.66	11.66	12.18	11.64	11M
November 20, 2025	12.3	11.99	11.99	12.52	11.94	10.89M

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