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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	31.17	31.05	31.05	31.61	30.63	2M
January 13, 2026	31.5	31.15	31.15	31.6	30.85	1.47M
January 12, 2026	31.05	31.4	31.4	31.45	30.64	1.69M
January 09, 2026	30.79	30.95	30.95	31.01	30.51	1.5M
January 08, 2026	30.36	30.63	30.63	30.93	30.27	1.42M
January 07, 2026	30.5	30.48	30.48	30.8	30.26	1.09M
January 06, 2026	30.3	30.4	30.4	30.55	30.01	1.2M
January 05, 2026	29.86	30.15	30.15	30.44	29.6	1.26M
December 31, 2025	29.42	29.7	29.7	29.93	29.25	887,390
December 30, 2025	29.52	29.54	29.54	29.88	29.23	670,400
December 29, 2025	30.01	29.68	29.68	30.42	29.5	861,800
December 26, 2025	30.07	29.85	29.85	30.37	29.84	721,364
December 25, 2025	29.85	30	30	30.15	29.57	771,264
December 24, 2025	29.5	29.88	29.88	29.97	29.3	663,100
December 23, 2025	29.56	29.5	29.5	29.79	29.3	766,800
December 22, 2025	29.37	29.56	29.56	29.85	29.37	758,400
December 19, 2025	28.98	29.3	29.3	29.39	28.89	761,318
December 18, 2025	28.6	28.98	28.98	29.24	28.27	774,000
December 17, 2025	28.51	28.67	28.67	28.78	27.88	1.01M
December 16, 2025	29.02	28.26	28.26	29.2	28.26	1.01M
December 15, 2025	29.08	29.19	29.19	29.53	28.64	1.14M
December 12, 2025	29.07	29.07	29.07	29.44	28.8	860,483
December 11, 2025	29.59	28.93	28.93	29.73	28.9	942,083
December 10, 2025	29.77	29.59	29.59	29.81	29.3	792,300
December 09, 2025	29.99	29.77	29.77	30.06	29.61	795,729
December 08, 2025	29.95	29.88	29.88	30.11	29.68	803,571
December 05, 2025	28.98	29.82	29.82	29.88	28.44	1.28M
December 04, 2025	29.97	28.96	28.96	29.97	28.88	1.05M
December 03, 2025	29.91	29.52	29.52	30.25	29.35	982,200
December 02, 2025	30.18	29.82	29.82	30.19	29.79	742,563
December 01, 2025	30.23	30.28	30.28	30.8	30.18	1.13M
November 28, 2025	29.97	30.18	30.18	30.22	29.73	758,794
November 27, 2025	29.84	29.97	29.97	30.26	29.71	913,700
November 26, 2025	30.33	29.62	29.62	30.68	29.6	1.17M
November 25, 2025	30.51	30.36	30.36	31	30.16	1.32M
November 24, 2025	29.42	30.23	30.23	30.68	29.42	1.89M
November 21, 2025	31.21	29.32	29.32	31.23	29.28	2.05M
November 20, 2025	31.45	31.23	31.23	31.88	31	1.12M
November 19, 2025	32.39	31.17	31.17	32.48	31	1.96M
November 18, 2025	32.65	32.39	32.39	32.95	32.06	1.64M
November 17, 2025	32.67	32.82	32.82	33.45	32.55	1.93M
November 14, 2025	33.44	32.72	32.72	33.6	32.68	2.93M
November 13, 2025	32.08	33.45	33.45	35	32.05	4.77M
November 12, 2025	32.44	31.92	31.92	32.58	31.78	1.18M
November 11, 2025	32.17	32.58	32.58	32.79	32.15	1.22M
November 10, 2025	33.04	32.25	32.25	33.05	32.19	1.85M
November 07, 2025	32.17	32.91	32.91	33.18	32.08	2.58M
November 06, 2025	32.5	32.27	32.27	32.96	32.15	1.86M
November 05, 2025	31.6	32.54	32.54	32.59	31.43	2.17M
November 04, 2025	32.24	31.68	31.68	32.24	31.49	905,900
November 03, 2025	32.02	32.24	32.24	32.24	31.69	1.07M
October 31, 2025	31.8	31.99	31.99	32.27	31.76	1.17M
October 30, 2025	32.2	31.9	31.9	32.6	31.88	1.53M
October 29, 2025	32.5	32.38	32.38	32.54	32.02	1.4M
October 28, 2025	32.36	32.42	32.42	32.93	32.18	1.83M
October 27, 2025	32.01	32.36	32.36	33.1	31.64	2.56M
October 24, 2025	30.5	31.12	31.12	31.35	30.39	1.27M
October 23, 2025	30.67	30.32	30.32	30.67	29.88	1.16M
October 22, 2025	30.5	30.67	30.67	30.87	30.3	821,800
October 21, 2025	30.65	30.86	30.86	30.99	30.5	947,823

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