Ganzhou Yihao New Materials Co., Ltd. - 301176.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	26.81	26.5	26.5	27.16	26.43	3.28M
September 25, 2025	27.21	27.05	27.05	27.69	26.81	4.24M
September 24, 2025	27.68	27.4	27.4	28.5	26.81	7.04M
September 23, 2025	28.37	28.93	28.93	31.13	28.32	9.03M
September 22, 2025	28.1	28.02	28.02	28.45	27.7	2.8M
September 19, 2025	30.31	27.97	27.97	30.31	27.75	3.51M
September 18, 2025	28.9	28.6	28.6	29.74	28.22	5.01M
September 17, 2025	29.21	28.99	28.99	29.62	28.89	4.4M
September 16, 2025	29.1	29.36	29.36	29.63	28.75	3.76M
September 15, 2025	29.45	29.21	29.21	29.76	28.9	6.14M
September 12, 2025	30.31	30.46	30.46	31	29.8	9.1M
September 11, 2025	28.62	31.1	31.1	32.23	28.62	12.62M
September 10, 2025	28.39	28.61	28.61	29.12	28.15	4.16M
September 09, 2025	29.53	28.2	28.2	29.53	28.08	3.44M
September 08, 2025	29.13	29.01	29.01	29.4	28.66	3.63M
September 05, 2025	28.31	29.34	29.34	29.35	28.1	4.84M
September 04, 2025	29.54	28.54	28.54	30.66	27.67	5.41M
September 03, 2025	30.39	29.54	29.54	30.9	29.51	4.55M
September 02, 2025	32.11	30.29	30.29	32.95	29.93	6.54M
September 01, 2025	32.8	32.28	32.28	33.06	32.03	5.13M
August 29, 2025	33.42	32.75	32.75	33.9	32.5	6.79M
August 28, 2025	33.19	33.77	33.77	34.14	31.77	10.14M
August 27, 2025	34.75	33.4	33.4	35.3	33.37	12.51M
August 26, 2025	33.7	34.99	34.99	36.07	33.36	14.53M
August 25, 2025	34.22	34.88	34.88	35.3	33.61	12.44M
August 22, 2025	33	34.18	34.18	35.89	32.8	13.27M
August 21, 2025	34.5	33.43	33.43	34.75	32.51	14.92M
August 20, 2025	34.67	35.54	35.54	36.35	33.69	17.79M
August 19, 2025	34.72	34.07	34.07	35.52	33.9	12.29M
August 18, 2025	36	34.95	34.95	36.75	33.9	18.99M
August 15, 2025	30.87	34.51	34.51	35.58	30.82	23.58M
August 14, 2025	32	30.89	30.89	32.25	30.89	11.31M
August 13, 2025	31.44	32.39	32.39	32.57	31.02	14.46M
August 12, 2025	31.26	31.39	31.39	31.79	30.83	7.88M
August 11, 2025	30.28	31.26	31.26	31.73	30.05	8.12M
August 08, 2025	30.35	30.16	30.16	30.8	29.96	5.31M
August 07, 2025	30.93	30.54	30.54	31.55	30.15	7.33M
August 06, 2025	31.2	30.92	30.92	31.63	30.71	6.17M
August 05, 2025	31.56	31.16	31.16	31.76	30.52	7.01M
August 04, 2025	30.58	31.16	31.16	31.56	30.51	5.72M
August 01, 2025	30.88	31.1	31.1	32.33	30.54	8.63M
July 31, 2025	33.55	31.7	31.7	34.3	31.57	13.9M
July 30, 2025	32.82	33.44	33.44	33.89	32.3	12.31M
July 29, 2025	32.25	33.22	33.22	34.8	32.25	14.62M
July 28, 2025	31.25	33.24	33.24	33.8	31.24	16.5M
July 25, 2025	32.03	30.99	30.99	32.3	30.88	10.34M
July 24, 2025	31.76	32.1	32.1	33.5	31.24	15.06M
July 23, 2025	31.54	31.42	31.42	31.99	31.03	9.82M
July 22, 2025	33.71	32.45	32.45	34.45	32.33	12.72M
July 21, 2025	33.58	34.02	34.02	34.47	33.08	12.21M
July 18, 2025	34.69	33.49	33.49	35.8	33.44	18.47M
July 17, 2025	33	35.16	35.16	37.01	32.46	21.14M
July 16, 2025	33.64	33.11	33.11	34.34	32.22	17.92M
July 15, 2025	36.2	35.03	35.03	38.8	34.81	21.56M
July 14, 2025	34.62	37.3	37.3	37.77	34.46	24.28M
July 11, 2025	34.93	34.52	34.52	35.46	33.83	19.3M
July 10, 2025	38.51	36.75	36.75	40.89	35.56	26.68M
July 09, 2025	38.61	39.46	39.46	41.6	36.86	33.52M
July 08, 2025	32.11	37.93	37.93	37.93	32.11	23.58M
July 07, 2025	31.5	31.61	31.61	34.17	31.5	27.36M

Ganzhou Yihao New Materials Co., Ltd. (301176.SZ) SHZ