Ganzhou Yihao New Materials Co., Ltd. (301176.SZ) SHZ
25.53
+0.07(+0.27%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
25.53
+0.07(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 26.75 | 25.53 | 25.53 | 26.85 | 25.18 | 7.77M |
| April 02, 2026 | 26.57 | 25.46 | 25.46 | 27.17 | 25.18 | 9.17M |
| April 01, 2026 | 25.28 | 26.85 | 26.85 | 28.8 | 25.28 | 13.89M |
| March 31, 2026 | 26.36 | 24.6 | 24.6 | 26.68 | 24.47 | 5.65M |
| March 30, 2026 | 25.65 | 26.51 | 26.51 | 26.59 | 25.12 | 5.18M |
| March 27, 2026 | 25.5 | 26.26 | 26.26 | 26.83 | 24.89 | 5.76M |
| March 26, 2026 | 26.8 | 26.05 | 26.05 | 27.5 | 25.95 | 4.69M |
| March 25, 2026 | 27.45 | 26.92 | 26.92 | 27.92 | 26.67 | 6.43M |
| March 24, 2026 | 26.07 | 27.13 | 27.13 | 27.78 | 25.23 | 9.05M |
| March 23, 2026 | 26.45 | 24.88 | 24.88 | 26.91 | 24.68 | 8.09M |
| March 20, 2026 | 29.29 | 27.26 | 27.26 | 29.74 | 27.1 | 6.41M |
| March 19, 2026 | 29.09 | 28.54 | 28.54 | 29.51 | 28.34 | 5.37M |
| March 18, 2026 | 29.96 | 29.38 | 29.38 | 30.46 | 29 | 7.73M |
| March 17, 2026 | 30.01 | 29.58 | 29.58 | 31.45 | 29.2 | 11.31M |
| March 16, 2026 | 27.46 | 30.69 | 30.69 | 30.9 | 27.12 | 14.54M |
| March 13, 2026 | 27.96 | 27.53 | 27.53 | 28.09 | 27.37 | 5.46M |
| March 12, 2026 | 28.41 | 28.09 | 28.09 | 29.15 | 27.74 | 6.01M |
| March 11, 2026 | 28.62 | 28.94 | 28.94 | 29.48 | 28.06 | 12.97M |
| March 10, 2026 | 25.51 | 28.87 | 28.87 | 29.29 | 25.42 | 10.42M |
| March 09, 2026 | 25 | 25.19 | 25.19 | 25.3 | 23.95 | 6.24M |
| March 06, 2026 | 25.51 | 26.5 | 26.5 | 26.8 | 25.37 | 4.16M |
| March 05, 2026 | 26.29 | 25.72 | 25.72 | 26.55 | 25.58 | 4.27M |
| March 04, 2026 | 28.65 | 25.73 | 25.73 | 28.65 | 25.25 | 3.59M |
| March 03, 2026 | 27.52 | 25.85 | 25.85 | 30 | 25.67 | 5.62M |
| March 02, 2026 | 27.64 | 27.36 | 27.36 | 28.19 | 27.22 | 4.86M |
| February 27, 2026 | 28.65 | 28.2 | 28.2 | 28.79 | 27.75 | 6.91M |
| February 26, 2026 | 29.51 | 29.06 | 29.06 | 29.8 | 28.88 | 9.92M |
| February 25, 2026 | 29.36 | 30.19 | 30.19 | 30.3 | 28.83 | 12.9M |
| February 24, 2026 | 26.77 | 29.11 | 29.11 | 29.97 | 26.13 | 14.5M |
| February 13, 2026 | 26.13 | 26.45 | 0 | 26.99 | 26.11 | 5.04M |
| February 12, 2026 | 25.87 | 26.23 | 0 | 26.48 | 25.62 | 6.66M |
| February 11, 2026 | 25.2 | 26.19 | 0 | 28.1 | 25.16 | 10.62M |
| February 10, 2026 | 24.15 | 25.1 | 0 | 26.12 | 24.1 | 6.65M |
| February 09, 2026 | 23.9 | 24.14 | 0 | 24.17 | 23.68 | 1.54M |
| February 06, 2026 | 23.42 | 23.63 | 0 | 23.9 | 23.14 | 1.88M |
| February 05, 2026 | 23.52 | 23.35 | 0 | 23.93 | 23.31 | 1.71M |
| February 04, 2026 | 23.62 | 23.65 | 0 | 23.87 | 23.4 | 1.63M |
| February 03, 2026 | 23.69 | 23.76 | 0 | 23.95 | 23.52 | 1.96M |
| February 02, 2026 | 23.85 | 23.31 | 0 | 24.14 | 23.31 | 2.03M |
| January 30, 2026 | 23.84 | 23.85 | 0 | 24.15 | 23.19 | 3.17M |
| January 29, 2026 | 25.04 | 24.08 | 0 | 25.26 | 24 | 3.46M |
| January 28, 2026 | 26.3 | 25 | 0 | 26.3 | 24.91 | 3.98M |
| January 27, 2026 | 26.23 | 26.3 | 0 | 26.43 | 25.14 | 4.1M |
| January 26, 2026 | 26.48 | 26.38 | 0 | 26.88 | 26.09 | 3.99M |
| January 23, 2026 | 27.56 | 26.71 | 0 | 27.72 | 26.55 | 5.67M |
| January 22, 2026 | 27.2 | 27.45 | 0 | 28.53 | 27.2 | 8.17M |
| January 21, 2026 | 25.89 | 27 | 0 | 27.08 | 25.72 | 4.88M |
| January 20, 2026 | 26.46 | 25.88 | 0 | 26.74 | 25.59 | 3.03M |
| January 19, 2026 | 26.34 | 26.56 | 0 | 26.74 | 26 | 3.34M |
| January 16, 2026 | 25.76 | 26.37 | 0 | 26.49 | 25.37 | 4.82M |
| January 15, 2026 | 25.75 | 25.75 | 0 | 25.96 | 25.31 | 2.64M |
| January 14, 2026 | 25.26 | 25.8 | 0 | 26.18 | 25.13 | 3.85M |
| January 13, 2026 | 26.2 | 25.33 | 0 | 26.26 | 25.31 | 3.24M |
| January 12, 2026 | 25.51 | 26.2 | 0 | 26.2 | 25.33 | 3.86M |
| January 09, 2026 | 25.7 | 25.46 | 0 | 25.7 | 25.23 | 2.39M |
| January 08, 2026 | 25.4 | 25.62 | 0 | 25.93 | 25.27 | 1.9M |
| January 07, 2026 | 25.83 | 25.54 | 0 | 25.96 | 25.45 | 2.56M |
| January 06, 2026 | 25.8 | 25.79 | 0 | 25.96 | 25.42 | 2.59M |
| January 05, 2026 | 25.38 | 25.9 | 0 | 26.1 | 25.16 | 2.63M |
| December 31, 2025 | 25.65 | 25.17 | 0 | 25.85 | 25.12 | 1.88M |