Yangmei Chemical Co.,Ltd - 600691.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.42	2.42	2.42	2.44	2.4	18.06M
August 15, 2025	2.4	2.43	2.43	2.44	2.39	15.14M
August 14, 2025	2.46	2.39	2.39	2.49	2.39	27.52M
August 13, 2025	2.44	2.45	2.45	2.47	2.42	21.86M
August 12, 2025	2.45	2.44	2.44	2.48	2.43	15.67M
August 11, 2025	2.43	2.46	2.46	2.49	2.41	20.02M
August 08, 2025	2.42	2.42	2.42	2.43	2.39	15.22M
August 07, 2025	2.47	2.43	2.43	2.48	2.41	19.71M
August 06, 2025	2.46	2.47	2.47	2.49	2.42	21.48M
August 05, 2025	2.43	2.46	2.46	2.46	2.42	13.89M
August 04, 2025	2.42	2.43	2.43	2.44	2.4	12.65M
August 01, 2025	2.45	2.44	2.44	2.47	2.43	12.4M
July 31, 2025	2.5	2.45	2.45	2.51	2.44	18.73M
July 30, 2025	2.51	2.5	2.5	2.56	2.49	21.45M
July 29, 2025	2.53	2.51	2.51	2.54	2.46	18.71M
July 28, 2025	2.58	2.54	2.54	2.58	2.51	21.53M
July 25, 2025	2.58	2.57	2.57	2.67	2.55	34.62M
July 24, 2025	2.53	2.57	2.57	2.57	2.52	21.13M
July 23, 2025	2.58	2.54	2.54	2.63	2.53	30.3M
July 22, 2025	2.55	2.58	2.58	2.59	2.51	31.92M
July 21, 2025	2.5	2.54	2.54	2.55	2.49	31.71M
July 18, 2025	2.38	2.48	2.48	2.49	2.37	39.64M
July 17, 2025	2.36	2.38	2.38	2.4	2.34	18.63M
July 16, 2025	2.34	2.35	2.35	2.37	2.32	18.16M
July 15, 2025	2.44	2.34	2.34	2.44	2.31	40.85M
July 14, 2025	2.45	2.45	2.45	2.49	2.43	20.49M
July 11, 2025	2.44	2.46	2.46	2.47	2.4	28.85M
July 10, 2025	2.4	2.44	2.44	2.48	2.39	25.74M
July 09, 2025	2.42	2.41	2.41	2.44	2.4	20.42M
July 08, 2025	2.42	2.43	2.43	2.45	2.39	22M
July 07, 2025	2.38	2.41	2.41	2.42	2.37	17.32M
July 04, 2025	2.46	2.4	2.4	2.48	2.38	25.01M
July 03, 2025	2.45	2.46	2.46	2.46	2.42	22.53M
July 02, 2025	2.46	2.46	2.46	2.49	2.43	32.2M
July 01, 2025	2.38	2.44	2.44	2.44	2.38	32.41M
June 30, 2025	2.39	2.39	2.39	2.42	2.37	28.32M
June 27, 2025	2.4	2.36	2.36	2.42	2.36	30.44M
June 26, 2025	2.37	2.38	2.38	2.42	2.33	46.55M
June 25, 2025	2.43	2.36	2.36	2.53	2.34	63.08M
June 24, 2025	2.37	2.37	2.37	2.4	2.31	55.41M
June 23, 2025	2.38	2.44	2.44	2.51	2.34	60.88M
June 20, 2025	2.45	2.34	2.34	2.46	2.33	60.57M
June 19, 2025	2.6	2.45	2.45	2.63	2.44	86.23M
June 18, 2025	2.63	2.66	2.66	2.7	2.5	99.21M
June 17, 2025	2.48	2.58	2.58	2.65	2.44	102.38M
June 16, 2025	2.45	2.54	2.54	2.6	2.38	115.31M
June 13, 2025	2.32	2.37	2.37	2.48	2.31	64.43M
June 12, 2025	2.36	2.33	2.33	2.36	2.3	42.64M
June 11, 2025	2.28	2.38	2.38	2.4	2.27	90.15M
June 10, 2025	2.23	2.32	2.32	2.43	2.22	134.17M
June 09, 2025	2.18	2.21	2.21	2.22	2.17	18.63M
June 06, 2025	2.16	2.18	2.18	2.23	2.15	25.69M
June 05, 2025	2.17	2.16	2.16	2.19	2.14	20.91M
June 04, 2025	2.11	2.19	2.19	2.2	2.09	30.14M
June 03, 2025	2.1	2.11	2.11	2.13	2.1	12.15M
May 30, 2025	2.16	2.11	2.11	2.16	2.1	18.55M
May 29, 2025	2.14	2.17	2.17	2.19	2.12	17.59M
May 28, 2025	2.21	2.15	2.15	2.23	2.13	20.43M
May 27, 2025	2.14	2.21	2.21	2.21	2.12	21.75M
May 26, 2025	2.15	2.15	2.15	2.17	2.13	12.85M

Yangmei Chemical Co.,Ltd (600691.SS) SHH