Xiamen Yanjan New Material Co., Ltd. - 300658.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.4	16.55	16.55	17.49	16.51	20.63M
February 12, 2026	17.77	17.37	17.37	18.22	17	40.04M
February 11, 2026	16.52	17.86	17.86	19.69	16.2	54.69M
February 10, 2026	15.9	16.75	16.75	16.75	15.55	25.59M
February 09, 2026	15.8	16.19	16.19	16.44	15.27	27.9M
February 06, 2026	15.17	15.55	15.55	16.18	15.02	22.84M
February 05, 2026	15.5	15.27	15.27	16.03	15.02	19.63M
February 04, 2026	16.4	15.62	15.62	16.8	15.47	24.69M
February 03, 2026	16	16.45	16.45	17.15	15.8	34.37M
February 02, 2026	18	15.81	15.81	18.09	15.52	41.83M
January 30, 2026	17.56	18	18	18.68	17.4	42.34M
January 29, 2026	16.14	18.36	18.36	18.9	15.68	57.84M
January 28, 2026	17	16.4	16.4	18.08	16.32	42.63M
January 27, 2026	17.9	17.49	17.49	18.34	16.8	40.72M
January 26, 2026	17.31	18.61	18.61	19.8	17.18	49.38M
January 23, 2026	18.51	18.22	18.22	19.45	18.01	46.71M
January 22, 2026	20.2	19.65	19.65	20.9	19.1	42.74M
January 21, 2026	18.6	20.9	20.9	21.88	18.09	59.56M
January 20, 2026	19.04	19.4	19.4	21	18.68	63.84M
January 19, 2026	17.77	17.78	17.78	17.78	14.09	76.75M
January 16, 2026	14.82	14.82	14.82	14.82	14.82	0
January 15, 2026	14.82	14.82	14.82	14.82	14.82	0
January 14, 2026	14.82	14.82	14.82	14.82	14.82	0
January 13, 2026	14.82	14.82	14.82	14.82	14.82	0
January 12, 2026	14.82	14.82	14.82	14.82	14.82	0
January 09, 2026	14.82	14.82	14.82	14.82	14.82	0
January 08, 2026	14.82	14.82	14.82	14.82	14.82	0
January 07, 2026	14.82	14.82	14.82	14.82	14.82	0
January 06, 2026	14.82	14.82	14.82	14.82	14.82	0
January 05, 2026	14.82	14.82	14.82	14.82	14.82	0
December 31, 2025	13.25	14.82	14.82	14.9	13.14	31.46M
December 30, 2025	13.12	13.27	13.27	13.69	12.97	17.98M
December 29, 2025	12.87	13.18	13.18	13.35	12.46	16.91M
December 26, 2025	12.96	12.97	12.97	13.64	12.77	20.84M
December 25, 2025	13.73	12.89	12.89	13.85	12.83	20.18M
December 24, 2025	12.42	13.39	13.39	13.49	12.2	27.43M
December 23, 2025	12.3	12.39	12.39	12.5	11.93	14.33M
December 22, 2025	11.72	12.42	12.42	12.57	11.72	18.87M
December 19, 2025	11.51	11.7	11.7	11.94	10.94	23.59M
December 18, 2025	11.89	11.51	11.51	11.95	11.47	13.51M
December 17, 2025	12.33	11.96	11.96	12.38	11.93	14M
December 16, 2025	12.4	12.23	12.23	12.78	12.18	14.75M
December 15, 2025	11.93	12.52	12.52	12.95	11.79	21.86M
December 12, 2025	11.07	11.88	11.88	11.98	10.98	18.19M
December 11, 2025	11.36	11.12	11.12	11.41	11.06	10.96M
December 10, 2025	11.7	11.36	11.36	11.95	11.25	14.86M
December 09, 2025	11.48	11.87	11.87	12.2	11.33	17.53M
December 08, 2025	11.7	11.51	11.51	11.88	11.43	13.91M
December 05, 2025	11.65	11.72	11.72	12.13	11.37	14.88M
December 04, 2025	11.01	11.55	11.55	11.89	11.01	14.73M
December 03, 2025	11.99	11.89	11.89	12.18	11.72	16.89M
December 02, 2025	11.63	12.23	12.23	12.25	11.46	20.25M
December 01, 2025	11.86	11.72	11.72	11.92	11.4	17.81M
November 28, 2025	11.01	11.97	11.97	12	10.86	26.55M
November 27, 2025	10.46	11.25	11.25	11.33	10.46	27.68M
November 26, 2025	10.3	10.58	10.58	10.8	10.2	19.53M
November 25, 2025	10.45	10.27	10.27	10.45	10.07	12.45M
November 24, 2025	10.02	10.29	10.29	10.46	9.71	22.21M
November 21, 2025	10.35	9.81	9.81	10.56	9.7	20.62M
November 20, 2025	10.36	10.31	10.31	10.68	10.07	22.18M

Xiamen Yanjan New Material Co., Ltd. (300658.SZ) SHZ