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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	12.36	11.97	11.97	12.36	11.86	17.39M
July 03, 2025	11.95	12.36	12.36	12.65	11.56	30.56M
July 02, 2025	12.02	11.86	11.86	12.12	11.77	12.94M
July 01, 2025	12.04	12.01	12.01	12.59	11.88	26.71M
June 30, 2025	11.7	12.05	12.05	12.18	11.65	25.6M
June 27, 2025	11.72	11.55	11.55	11.79	11.49	13.4M
June 26, 2025	11.75	11.67	11.67	11.99	11.63	17.95M
June 25, 2025	12.15	11.84	11.84	12.2	11.69	27.76M
June 24, 2025	11.81	12.2	12.2	12.65	11.81	43.87M
June 23, 2025	10.39	11.7	11.7	12.26	10.21	37.86M
June 20, 2025	10.14	10.49	10.49	10.84	10.14	15.31M
June 19, 2025	10.32	10.14	10.14	10.55	10.08	6.94M
June 18, 2025	10.34	10.35	10.35	10.35	10.19	5.4M
June 17, 2025	10.38	10.34	10.34	10.5	10.22	5.59M
June 16, 2025	10.26	10.38	10.38	10.53	10	7.53M
June 13, 2025	10.5	10.17	10.17	10.52	10.1	9.83M
June 12, 2025	10.63	10.51	10.51	10.67	10.4	8.65M
June 11, 2025	10.53	10.67	10.67	10.83	10.45	15.08M
June 10, 2025	11.14	10.77	10.77	11.16	10.68	16.65M
June 09, 2025	11.18	11.14	11.14	11.28	10.98	20.08M
June 06, 2025	10.8	11.17	11.17	11.28	10.68	25.83M
June 05, 2025	10.62	10.63	10.63	10.83	10.52	5.77M
June 04, 2025	10.36	10.62	10.62	10.67	10.33	6.84M
June 03, 2025	10.35	10.39	10.39	10.53	10.31	4.48M
May 30, 2025	10.6	10.36	10.36	10.69	10.29	5.77M
May 29, 2025	10.4	10.64	10.64	10.73	10.35	7.13M
May 28, 2025	10.6	10.4	10.4	10.66	10.34	6.16M
May 27, 2025	10.51	10.61	10.61	10.65	10.43	8.04M
May 26, 2025	10.8	10.55	10.55	10.85	10.36	16.18M

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