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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.52	2.56	2.56	2.58	2.5	29.67M
September 04, 2025	2.58	2.52	2.52	2.59	2.47	37.2M
September 03, 2025	2.65	2.57	2.57	2.65	2.56	35.37M
September 02, 2025	2.58	2.6	2.6	2.66	2.53	64.25M
September 01, 2025	2.41	2.58	2.58	2.59	2.4	66.14M
August 29, 2025	2.42	2.39	2.39	2.43	2.38	16.09M
August 28, 2025	2.45	2.41	2.41	2.49	2.34	35.68M
August 27, 2025	2.53	2.45	2.45	2.55	2.44	28.16M
August 26, 2025	2.49	2.53	2.53	2.55	2.45	28.95M
August 25, 2025	2.47	2.49	2.49	2.55	2.46	37.49M
August 22, 2025	2.51	2.46	2.46	2.52	2.43	28.65M
August 21, 2025	2.46	2.51	2.51	2.51	2.46	30.76M
August 20, 2025	2.45	2.46	2.46	2.47	2.43	17.77M
August 19, 2025	2.43	2.46	2.46	2.48	2.41	25.41M
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

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