Hangzhou Yitong New Material Co., Ltd. - 300930.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	31.4	31.65	31.65	31.9	31.16	1.44M
September 05, 2025	30.88	31.4	31.4	31.48	30.85	1.45M
September 04, 2025	31.68	30.88	30.88	31.89	30.5	1.52M
September 03, 2025	32.02	31.43	31.43	32.85	31.35	2.14M
September 02, 2025	32.9	32.02	32.02	32.9	31.5	2.06M
September 01, 2025	31.51	32.97	32.97	33.2	31.5	3.38M
August 29, 2025	31.33	31.71	31.71	31.98	31.05	1.5M
August 28, 2025	31.6	31.33	31.33	32.05	30.38	2.47M
August 27, 2025	32.42	31.6	31.6	32.88	31.53	2.98M
August 26, 2025	33.3	32.56	32.56	33.3	32.38	2.97M
August 25, 2025	32.84	33.44	33.44	33.7	32.62	3.33M
August 22, 2025	32.45	32.93	32.93	33.25	32.45	2.23M
August 21, 2025	33.19	32.58	32.58	33.4	32.5	2.64M
August 20, 2025	33.55	33.32	33.32	33.96	32.8	2.97M
August 19, 2025	33.63	33.59	33.59	34.17	33.3	2.88M
August 18, 2025	33.2	34	34	34.15	32.88	3.81M
August 15, 2025	32.4	33.2	33.2	33.3	32.21	3.39M
August 14, 2025	34.72	32.4	32.4	34.72	32.3	5.36M
August 13, 2025	34.51	34.61	34.61	34.75	33.87	3.79M
August 12, 2025	35.75	34.57	34.57	35.86	34.38	4.58M
August 11, 2025	33.99	35.72	35.72	36.65	33.81	6.08M
August 08, 2025	34.23	33.86	33.86	34.87	33.6	5.84M
August 07, 2025	38.5	35.28	35.28	39.71	35.05	8.95M
August 06, 2025	34.44	36.58	36.58	36.62	33.82	7.13M
August 05, 2025	34.73	34.71	34.71	35.88	34.4	4.06M
August 04, 2025	35.09	34.93	34.93	35.29	34.34	4.46M
August 01, 2025	34.36	35.62	35.62	35.77	33.88	5.49M
July 31, 2025	36.08	34.58	34.58	36.28	34.54	7.23M
July 30, 2025	34.51	37.24	37.24	37.5	34.34	10.85M
July 29, 2025	33.46	35.52	35.52	37.7	33.2	10.72M
July 28, 2025	32.06	33.32	33.32	33.48	31.57	6.72M
July 25, 2025	35.17	32.4	32.4	35.17	32.18	9.74M
July 24, 2025	32.35	35.44	35.44	37.87	32.11	11.85M
July 23, 2025	32.04	32.97	32.97	34.6	32	8.4M
July 22, 2025	32.29	32.41	32.41	33.5	31.63	7.05M
July 21, 2025	30.9	32.2	32.2	32.2	30.86	6.25M
July 18, 2025	30.7	30.77	30.77	31.3	30.42	3.61M
July 17, 2025	30.44	30.85	30.85	30.99	30.38	3.53M
July 16, 2025	30.75	30.5	30.5	30.84	30.39	3.05M
July 15, 2025	31.62	30.68	30.68	32	30.45	5.88M
July 14, 2025	32.58	31.76	31.76	33	31.51	5.51M
July 11, 2025	32.71	33.09	33.09	33.29	31.09	9.34M
July 10, 2025	33.82	32.58	32.58	33.89	32.42	8.8M
July 09, 2025	33.31	34.6	34.6	34.9	32.33	16.06M
July 08, 2025	28.32	33.92	33.92	33.92	28.16	11.77M
July 07, 2025	27.61	28.27	28.27	28.41	27.48	2.59M
July 04, 2025	28.63	27.69	27.69	28.89	27.61	4.62M
July 03, 2025	29.89	29.1	29.1	29.99	28.1	6.62M
July 02, 2025	28.8	29.99	29.99	30.6	28.71	8.87M
July 01, 2025	28.43	28.52	28.52	28.77	28.16	2.68M
June 30, 2025	28.53	28.52	28.52	29.28	28.4	3.43M
June 27, 2025	28.01	28.54	28.54	28.88	27.81	4.38M
June 26, 2025	28.45	27.98	27.98	28.66	27.75	4.7M
June 25, 2025	28.21	28.43	28.43	29.46	28.09	5.41M
June 24, 2025	27.51	28.03	28.03	28.08	27.28	2.91M
June 23, 2025	27.07	27.5	27.5	27.73	27.07	2.78M
June 20, 2025	26.84	27.49	27.49	27.93	26.65	4.02M
June 19, 2025	27.03	26.94	26.94	27.34	26.4	1.78M
June 18, 2025	27.04	26.89	26.89	27.25	26.56	1.32M
June 17, 2025	27.81	27.19	27.19	28.18	26.9	2.51M

Hangzhou Yitong New Material Co., Ltd. (300930.SZ) SHZ