Yangmei Chemical Co.,Ltd (600691.SS) SHH
3.04
-0.19(-5.88%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.04
-0.19(-5.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.26 | 3.04 | 3.04 | 3.27 | 3.03 | 74.75M |
| April 02, 2026 | 3.26 | 3.23 | 3.23 | 3.35 | 3.22 | 66.15M |
| April 01, 2026 | 3.35 | 3.28 | 3.28 | 3.38 | 3.26 | 75.48M |
| March 31, 2026 | 3.52 | 3.31 | 3.31 | 3.56 | 3.3 | 126.83M |
| March 30, 2026 | 3.67 | 3.56 | 3.56 | 3.8 | 3.52 | 132.22M |
| March 27, 2026 | 3.43 | 3.62 | 3.62 | 3.76 | 3.43 | 158.7M |
| March 26, 2026 | 3.48 | 3.48 | 3.48 | 3.61 | 3.4 | 144.16M |
| March 25, 2026 | 3.36 | 3.51 | 3.51 | 3.52 | 3.36 | 118.26M |
| March 24, 2026 | 3.51 | 3.48 | 3.48 | 3.57 | 3.3 | 163.91M |
| March 23, 2026 | 3.65 | 3.52 | 3.52 | 3.77 | 3.47 | 181.28M |
| March 20, 2026 | 3.99 | 3.85 | 3.85 | 4.04 | 3.85 | 172.3M |
| March 19, 2026 | 4.57 | 4.28 | 4.28 | 4.57 | 4.14 | 260.08M |
| March 18, 2026 | 4.6 | 4.42 | 4.42 | 4.63 | 4.25 | 363.01M |
| March 17, 2026 | 4.2 | 4.72 | 4.72 | 4.72 | 4.2 | 417.7M |
| March 16, 2026 | 4.8 | 4.29 | 4.29 | 4.87 | 4.1 | 381.1M |
| March 13, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.33 | 70.6M |
| March 12, 2026 | 3.9 | 4.03 | 4.03 | 4.03 | 3.9 | 98.21M |
| March 11, 2026 | 3.53 | 3.66 | 3.66 | 3.69 | 3.4 | 108.91M |
| March 10, 2026 | 3.55 | 3.59 | 3.59 | 3.64 | 3.51 | 78.33M |
| March 09, 2026 | 3.81 | 3.69 | 3.69 | 3.98 | 3.68 | 150.83M |
| March 06, 2026 | 3.41 | 3.62 | 3.62 | 3.67 | 3.37 | 123.75M |
| March 05, 2026 | 3.6 | 3.43 | 3.43 | 3.62 | 3.34 | 111.71M |
| March 04, 2026 | 3.52 | 3.58 | 3.58 | 3.74 | 3.46 | 165.16M |
| March 03, 2026 | 3.51 | 3.63 | 3.63 | 3.75 | 3.39 | 238.06M |
| March 02, 2026 | 3.49 | 3.41 | 3.41 | 3.53 | 3.36 | 89.95M |
| February 27, 2026 | 3.26 | 3.35 | 3.35 | 3.37 | 3.26 | 42.96M |
| February 26, 2026 | 3.34 | 3.28 | 3.28 | 3.42 | 3.27 | 42.02M |
| February 25, 2026 | 3.24 | 3.35 | 3.35 | 3.38 | 3.24 | 50.63M |
| February 24, 2026 | 3.12 | 3.23 | 3.23 | 3.24 | 3.11 | 46.58M |
| February 13, 2026 | 3.13 | 3.06 | 0 | 3.16 | 3.06 | 23.59M |
| February 12, 2026 | 3.17 | 3.14 | 0 | 3.19 | 3.08 | 33.08M |
| February 11, 2026 | 3.16 | 3.18 | 0 | 3.24 | 3.14 | 28.73M |
| February 10, 2026 | 3.19 | 3.16 | 0 | 3.21 | 3.14 | 27.77M |
| February 09, 2026 | 3.12 | 3.2 | 0 | 3.2 | 3.12 | 39.91M |
| February 06, 2026 | 3.07 | 3.12 | 0 | 3.31 | 3.03 | 50.24M |
| February 05, 2026 | 3.11 | 3.06 | 0 | 3.14 | 3.05 | 23.16M |
| February 04, 2026 | 3.05 | 3.11 | 0 | 3.14 | 3.03 | 33.93M |
| February 03, 2026 | 3.03 | 3.05 | 0 | 3.08 | 2.97 | 26.31M |
| February 02, 2026 | 3.14 | 3.01 | 0 | 3.22 | 2.99 | 44.31M |
| January 30, 2026 | 3.2 | 3.21 | 0 | 3.29 | 3.14 | 34.93M |
| January 29, 2026 | 3.26 | 3.22 | 0 | 3.33 | 3.2 | 41.73M |
| January 28, 2026 | 3.15 | 3.25 | 0 | 3.28 | 3.12 | 42.58M |
| January 27, 2026 | 3.23 | 3.16 | 0 | 3.25 | 3.11 | 29.92M |
| January 26, 2026 | 3.25 | 3.25 | 0 | 3.31 | 3.2 | 38.93M |
| January 23, 2026 | 3.24 | 3.23 | 0 | 3.24 | 3.18 | 42.42M |
| January 22, 2026 | 3.06 | 3.23 | 0 | 3.25 | 3.04 | 73.97M |
| January 21, 2026 | 3.09 | 3.06 | 0 | 3.1 | 3.04 | 20.46M |
| January 20, 2026 | 3.1 | 3.09 | 0 | 3.1 | 3.03 | 32.89M |
| January 19, 2026 | 3.03 | 3.1 | 0 | 3.12 | 3 | 31.86M |
| January 16, 2026 | 3.12 | 3.05 | 0 | 3.14 | 3.03 | 38.79M |
| January 15, 2026 | 3 | 3.15 | 0 | 3.24 | 3 | 70.43M |
| January 14, 2026 | 3.01 | 3.02 | 0 | 3.05 | 2.97 | 39.7M |
| January 13, 2026 | 3.1 | 3.04 | 0 | 3.1 | 3.03 | 34.09M |
| January 12, 2026 | 3.1 | 3.1 | 0 | 3.15 | 3.05 | 48.81M |
| January 09, 2026 | 3.11 | 3.09 | 0 | 3.14 | 3.07 | 46.23M |
| January 08, 2026 | 3.11 | 3.14 | 0 | 3.2 | 3.06 | 75.42M |
| January 07, 2026 | 3.3 | 3.17 | 0 | 3.3 | 3.07 | 128.72M |
| January 06, 2026 | 2.77 | 3.04 | 0 | 3.04 | 2.76 | 38.04M |
| January 05, 2026 | 2.74 | 2.76 | 0 | 2.79 | 2.74 | 13.92M |
| December 31, 2025 | 2.78 | 2.76 | 0 | 2.8 | 2.73 | 17.25M |