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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	30.75	30.78	30.78	31.24	30.13	1.21M
September 26, 2025	31.43	30.7	30.7	31.75	30.7	1.62M
September 25, 2025	31.18	31.7	31.7	31.9	31.17	2.17M
September 24, 2025	31	31.24	31.24	31.33	30.39	1.37M
September 23, 2025	30.67	31.16	31.16	32.04	30.22	1.79M
September 22, 2025	30.11	30.8	30.8	30.82	29.76	1.37M
September 19, 2025	30.5	30.13	30.13	30.77	30	1.08M
September 18, 2025	31.4	30.34	30.34	31.4	30.07	2.08M
September 17, 2025	31.19	31.43	31.43	31.8	31	1.37M
September 16, 2025	30.7	31.25	31.25	31.3	30.52	1.23M
September 15, 2025	31.23	30.73	30.73	31.23	30.67	1.42M
September 12, 2025	31.17	31.25	31.25	31.37	30.8	1.37M
September 11, 2025	30.78	31.18	31.18	31.27	30.44	1.29M
September 10, 2025	30.69	30.75	30.75	31.06	30.39	1.04M
September 09, 2025	31.66	30.68	30.68	31.8	30.6	1.79M
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

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