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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.19	12.27	12.27	12.71	11.94	14.94M
November 18, 2025	12.22	12.15	12.15	12.34	12.07	6.45M
November 17, 2025	12.4	12.3	12.3	12.75	12.19	6.46M
November 14, 2025	12.4	12.19	12.19	12.4	12.17	4.4M
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

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