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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.03	31.65	31.65	32.19	31.56	1.02M
February 12, 2026	31.89	32.03	32.03	32.44	31.54	1.58M
February 11, 2026	31.95	31.93	31.93	32.32	31.55	1.09M
February 10, 2026	32.28	31.78	31.78	32.28	31.71	925,400
February 09, 2026	31.93	32.08	32.08	32.3	31.58	1.21M
February 06, 2026	30.91	31.45	31.45	31.85	30.16	1.37M
February 05, 2026	31.37	31.17	31.17	31.72	31.01	1.33M
February 04, 2026	31.69	31.56	31.56	32.2	31.15	1.36M
February 03, 2026	31.33	31.61	31.61	31.7	30.94	2.08M
February 02, 2026	31.99	30.88	30.88	32	30.88	2.82M
January 30, 2026	31.77	32.32	32.32	32.38	31.03	3M
January 29, 2026	32.3	31.97	31.97	33.5	31.97	3.52M
January 28, 2026	32.12	32.52	32.52	32.75	31.7	2.07M
January 27, 2026	32.6	32.12	32.12	32.76	31.3	2.2M
January 26, 2026	32.97	32.75	32.75	33	32.33	2.54M
January 23, 2026	32.39	32.58	32.58	32.68	32.15	1.26M
January 22, 2026	32.01	32.28	32.28	32.36	31.98	1.22M
January 21, 2026	31.61	32	32	32.15	31.37	1.67M
January 20, 2026	32.25	31.68	31.68	32.33	31.33	1.16M
January 19, 2026	31.61	32.08	32.08	32.1	31.5	1.17M
January 16, 2026	31.85	31.71	31.71	31.97	31.38	1.48M
January 15, 2026	30.97	31.68	31.68	31.79	30.1	1.58M
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

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